股票概览
8.39
+7.29%
+0.57
7.95
开盘价
8.48
最高价
7.79
最低价
595,593
成交量
数据更新至: 2024-09-30
技术指标
7.77
MA5 (5日均线)
7.44
MA10 (10日均线)
7.06
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.95 | 8.48 | 7.79 | 8.39 | +7.29% | 595,593 | 483,664,352 |
| 2024-09-27 | 7.71 | 8.02 | 7.55 | 7.82 | +2.36% | 458,492 | 354,737,846 |
| 2024-09-26 | 7.39 | 7.64 | 7.35 | 7.64 | +2.96% | 266,999 | 200,898,926 |
| 2024-09-25 | 7.6 | 7.69 | 7.36 | 7.42 | -2.11% | 382,321 | 287,984,900 |
| 2024-09-24 | 7.14 | 7.61 | 7.14 | 7.58 | +6.16% | 367,420 | 271,545,564 |
| 2024-09-23 | 7.12 | 7.29 | 7.12 | 7.14 | -0.7% | 141,377 | 101,487,502 |
| 2024-09-20 | 7.25 | 7.3 | 7.09 | 7.19 | -1.51% | 206,235 | 148,118,183 |
| 2024-09-19 | 7.18 | 7.3 | 7.07 | 7.3 | +1.81% | 288,390 | 208,379,930 |
| 2024-09-18 | 6.78 | 7.24 | 6.76 | 7.17 | +6.54% | 372,503 | 262,290,329 |
| 2024-09-13 | 6.66 | 6.83 | 6.61 | 6.73 | +0.6% | 142,430 | 95,881,406 |
| 2024-09-12 | 6.75 | 6.92 | 6.68 | 6.69 | -0.45% | 127,411 | 86,407,835 |
| 2024-09-11 | 6.6 | 6.85 | 6.53 | 6.72 | +1.2% | 163,145 | 109,703,428 |
| 2024-09-10 | 6.53 | 6.68 | 6.5 | 6.64 | +2.63% | 152,652 | 100,788,462 |
| 2024-09-09 | 6.62 | 6.63 | 6.41 | 6.47 | -2.85% | 140,781 | 91,561,514 |
| 2024-09-06 | 6.67 | 6.78 | 6.65 | 6.66 | +0.15% | 150,209 | 100,783,938 |
| 2024-09-05 | 6.63 | 6.72 | 6.61 | 6.65 | -0.15% | 96,945 | 64,526,299 |
| 2024-09-04 | 6.76 | 6.77 | 6.52 | 6.66 | -2.35% | 169,330 | 112,185,582 |
| 2024-09-03 | 6.69 | 6.85 | 6.64 | 6.82 | +1.79% | 164,508 | 111,210,231 |
| 2024-09-02 | 6.78 | 6.92 | 6.69 | 6.7 | -1.62% | 176,425 | 119,855,924 |
| 2024-08-30 | 6.58 | 6.93 | 6.31 | 6.81 | +3.03% | 281,596 | 188,686,505 |
| 2024-08-29 | 6.5 | 6.65 | 6.47 | 6.61 | +1.07% | 114,500 | 75,493,861 |
| 2024-08-28 | 6.51 | 6.69 | 6.48 | 6.54 | -0.76% | 136,147 | 89,529,788 |
| 2024-08-27 | 6.84 | 6.86 | 6.56 | 6.59 | -3.94% | 199,592 | 132,553,781 |
| 2024-08-26 | 6.79 | 6.98 | 6.7 | 6.86 | +0.29% | 234,255 | 160,621,405 |
| 2024-08-23 | 6.59 | 6.87 | 6.42 | 6.84 | +5.72% | 399,165 | 264,817,229 |
| 2024-08-22 | 6.51 | 6.52 | 6.42 | 6.47 | -0.61% | 85,328 | 55,251,942 |
| 2024-08-21 | 6.49 | 6.54 | 6.39 | 6.51 | +0.31% | 88,891 | 57,586,152 |
| 2024-08-20 | 6.66 | 6.68 | 6.46 | 6.49 | -2.7% | 141,645 | 92,258,157 |
| 2024-08-19 | 6.44 | 6.69 | 6.42 | 6.67 | +3.09% | 162,150 | 107,225,847 |
| 2024-08-16 | 6.65 | 6.66 | 6.45 | 6.47 | -1.82% | 118,791 | 77,594,490 |
| 2024-08-15 | 6.5 | 6.69 | 6.45 | 6.59 | +1.07% | 159,316 | 105,086,858 |
| 2024-08-14 | 6.65 | 6.68 | 6.51 | 6.52 | -1.95% | 100,866 | 66,143,063 |
| 2024-08-13 | 6.68 | 6.78 | 6.56 | 6.65 | -0.6% | 124,125 | 82,269,838 |
| 2024-08-12 | 6.69 | 6.77 | 6.63 | 6.69 | 0% | 95,495 | 64,066,106 |
| 2024-08-09 | 6.74 | 6.91 | 6.69 | 6.69 | -0.3% | 160,166 | 108,952,578 |
| 2024-08-08 | 6.78 | 6.8 | 6.64 | 6.71 | -1.47% | 135,416 | 90,841,328 |
| 2024-08-07 | 6.84 | 6.92 | 6.76 | 6.81 | -0.73% | 163,698 | 112,015,613 |
| 2024-08-06 | 6.9 | 7.04 | 6.74 | 6.86 | +0.44% | 153,533 | 105,023,175 |
| 2024-08-05 | 6.84 | 7.02 | 6.77 | 6.83 | -0.29% | 266,020 | 184,229,576 |
| 2024-08-02 | 6.87 | 6.96 | 6.79 | 6.85 | -0.58% | 182,522 | 125,605,616 |
| 2024-08-01 | 7.14 | 7.16 | 6.88 | 6.89 | -3.5% | 310,191 | 216,359,048 |
| 2024-07-31 | 6.68 | 7.31 | 6.6 | 7.14 | +6.89% | 403,399 | 284,001,023 |
| 2024-07-30 | 6.6 | 6.77 | 6.5 | 6.68 | +0.6% | 233,889 | 155,145,140 |
| 2024-07-29 | 6.82 | 6.93 | 6.58 | 6.64 | -1.04% | 228,203 | 152,690,289 |
| 2024-07-26 | 6.63 | 6.82 | 6.6 | 6.71 | +1.36% | 306,636 | 205,931,812 |
| 2024-07-25 | 6.44 | 6.65 | 6.31 | 6.62 | +2% | 355,828 | 231,274,373 |
| 2024-07-24 | 6.71 | 6.8 | 6.47 | 6.49 | -3.71% | 332,247 | 218,976,958 |
| 2024-07-23 | 6.85 | 7.02 | 6.73 | 6.74 | -1.89% | 321,909 | 221,974,532 |
| 2024-07-22 | 7.12 | 7.14 | 6.64 | 6.87 | -3.92% | 627,873 | 428,722,870 |
| 2024-07-19 | 7.09 | 7.24 | 7.02 | 7.15 | -0.14% | 203,202 | 144,819,904 |
| 2024-07-18 | 7.15 | 7.35 | 7.02 | 7.16 | -0.28% | 313,555 | 225,703,593 |
| 2024-07-17 | 7.6 | 7.62 | 7.14 | 7.18 | -6.14% | 447,316 | 326,056,831 |
| 2024-07-16 | 7.96 | 8.01 | 7.61 | 7.65 | -4.38% | 357,949 | 276,744,570 |
| 2024-07-15 | 7.8 | 8.35 | 7.7 | 8 | 0% | 275,826 | 222,319,895 |
| 2024-07-12 | 8.15 | 8.23 | 7.81 | 8 | -1.84% | 264,207 | 210,673,181 |
| 2024-07-11 | 7.95 | 8.29 | 7.9 | 8.15 | +2.77% | 273,527 | 222,608,194 |
| 2024-07-10 | 7.8 | 8.02 | 7.72 | 7.93 | +1.54% | 268,411 | 212,110,741 |
| 2024-07-09 | 7.79 | 7.98 | 7.52 | 7.81 | -0.64% | 491,625 | 382,644,892 |
| 2024-07-08 | 8.36 | 8.36 | 7.78 | 7.86 | -6.32% | 296,688 | 238,314,661 |
| 2024-07-05 | 8.37 | 8.42 | 7.94 | 8.39 | -0.47% | 425,420 | 348,130,860 |
| 2024-07-04 | 8.36 | 8.67 | 8.35 | 8.43 | +0.24% | 222,313 | 188,872,029 |
| 2024-07-03 | 8.66 | 8.78 | 8.35 | 8.41 | -4.32% | 275,368 | 233,909,349 |
| 2024-07-02 | 9.42 | 9.42 | 8.51 | 8.79 | -6.98% | 559,780 | 494,612,466 |
| 2024-07-01 | 9.25 | 9.49 | 9.1 | 9.45 | +1.94% | 267,206 | 250,209,036 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：