股票概览
8.6
+7.23%
+0.58
8.28
开盘价
8.72
最高价
7.83
最低价
421,677
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.37
MA10 (10日均线)
7.19
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 | 8.28 | 8.72 | 7.83 | 8.6 | +7.23% | 421,677 | 351,066,000 |
| 2024-09-27 | 7.54 | 8.02 | 7.46 | 8.02 | +6.65% | 334,730 | 257,561,973 |
| 2024-09-26 | 7.37 | 7.57 | 7.3 | 7.52 | +3.58% | 275,421 | 204,846,435 |
| 2024-09-25 | 7.14 | 7.43 | 7.14 | 7.26 | +1.82% | 247,368 | 180,469,233 |
| 2024-09-24 | 7.02 | 7.14 | 6.86 | 7.13 | +1.57% | 193,536 | 136,089,508 |
| 2024-09-23 | 7.1 | 7.19 | 6.98 | 7.02 | -1.82% | 119,164 | 84,190,867 |
| 2024-09-20 | 7.12 | 7.24 | 7.08 | 7.15 | -0.14% | 119,041 | 84,953,948 |
| 2024-09-19 | 6.96 | 7.25 | 6.82 | 7.16 | +2.73% | 185,040 | 131,486,148 |
| 2024-09-18 | 6.8 | 6.97 | 6.73 | 6.97 | +1.01% | 144,185 | 98,988,703 |
| 2024-09-13 | 7.28 | 7.45 | 6.88 | 6.9 | -4.17% | 248,292 | 177,902,546 |
| 2024-09-12 | 7.09 | 7.31 | 7.03 | 7.2 | +1.55% | 212,183 | 152,017,469 |
| 2024-09-11 | 7.14 | 7.2 | 7 | 7.09 | -0.98% | 158,730 | 112,591,405 |
| 2024-09-10 | 6.88 | 7.2 | 6.73 | 7.16 | +3.62% | 236,499 | 165,310,100 |
| 2024-09-09 | 6.71 | 6.98 | 6.36 | 6.91 | +1.62% | 188,672 | 126,750,646 |
| 2024-09-06 | 7.04 | 7.04 | 6.69 | 6.8 | -4.09% | 183,496 | 125,541,852 |
| 2024-09-05 | 6.94 | 7.13 | 6.93 | 7.09 | +1.58% | 254,525 | 179,171,402 |
| 2024-09-04 | 6.83 | 6.98 | 6.74 | 6.98 | +1.16% | 205,155 | 141,566,654 |
| 2024-09-03 | 6.88 | 6.99 | 6.82 | 6.9 | -0.72% | 174,849 | 120,645,955 |
| 2024-09-02 | 6.93 | 6.98 | 6.77 | 6.95 | -1.14% | 240,912 | 165,597,789 |
| 2024-08-30 | 6.86 | 7.21 | 6.75 | 7.03 | +0.29% | 398,756 | 279,446,926 |
| 2024-08-29 | 6.61 | 7.08 | 6.61 | 7.01 | +2.19% | 403,187 | 273,612,457 |
| 2024-08-28 | 7.51 | 7.51 | 6.86 | 6.86 | -9.97% | 532,377 | 374,009,394 |
| 2024-08-27 | 7 | 7.62 | 6.96 | 7.62 | +9.96% | 660,187 | 490,790,288 |
| 2024-08-26 | 6.45 | 6.93 | 6.33 | 6.93 | +10% | 297,999 | 198,990,069 |
| 2024-08-23 | 5.94 | 6.5 | 5.81 | 6.3 | +6.6% | 100,373 | 61,325,447 |
| 2024-08-22 | 6.07 | 6.12 | 5.9 | 5.91 | -2.8% | 50,559 | 30,145,417 |
| 2024-08-21 | 6.15 | 6.17 | 6.06 | 6.08 | -1.14% | 30,727 | 18,749,305 |
| 2024-08-20 | 6.37 | 6.38 | 6.15 | 6.15 | -3.45% | 40,395 | 25,166,047 |
| 2024-08-19 | 6.36 | 6.43 | 6.28 | 6.37 | +0.16% | 32,237 | 20,506,441 |
| 2024-08-16 | 6.48 | 6.5 | 6.36 | 6.36 | -1.85% | 37,372 | 23,988,542 |
| 2024-08-15 | 6.43 | 6.54 | 6.38 | 6.48 | -0.61% | 53,647 | 34,664,252 |
| 2024-08-14 | 6.52 | 6.66 | 6.48 | 6.52 | 0% | 50,808 | 33,341,373 |
| 2024-08-13 | 6.41 | 6.55 | 6.32 | 6.52 | +1.88% | 45,511 | 29,339,027 |
| 2024-08-12 | 6.52 | 6.55 | 6.4 | 6.4 | -1.69% | 29,420 | 18,946,368 |
| 2024-08-09 | 6.46 | 6.62 | 6.45 | 6.51 | +0.77% | 49,430 | 32,343,452 |
| 2024-08-08 | 6.4 | 6.48 | 6.36 | 6.46 | -0.15% | 33,085 | 21,250,009 |
| 2024-08-07 | 6.48 | 6.52 | 6.43 | 6.47 | -0.15% | 34,652 | 22,439,756 |
| 2024-08-06 | 6.37 | 6.5 | 6.37 | 6.48 | +1.41% | 40,380 | 26,033,504 |
| 2024-08-05 | 6.5 | 6.58 | 6.37 | 6.39 | -1.99% | 56,307 | 36,495,886 |
| 2024-08-02 | 6.5 | 6.67 | 6.47 | 6.52 | -0.61% | 65,919 | 43,287,548 |
| 2024-08-01 | 6.5 | 6.64 | 6.5 | 6.56 | +0.92% | 74,195 | 48,777,884 |
| 2024-07-31 | 6.34 | 6.52 | 6.29 | 6.5 | +2.85% | 47,617 | 30,675,020 |
| 2024-07-30 | 6.22 | 6.35 | 6.2 | 6.32 | +1.61% | 40,770 | 25,638,971 |
| 2024-07-29 | 6.2 | 6.26 | 6.12 | 6.22 | +0.48% | 29,154 | 18,079,562 |
| 2024-07-26 | 6.13 | 6.24 | 6.13 | 6.19 | +0.98% | 32,341 | 20,000,998 |
| 2024-07-25 | 6.13 | 6.18 | 6.03 | 6.13 | -0.16% | 38,461 | 23,513,951 |
| 2024-07-24 | 6.2 | 6.25 | 6.07 | 6.14 | -1.76% | 48,448 | 29,850,339 |
| 2024-07-23 | 6.39 | 6.47 | 6.24 | 6.25 | -1.73% | 51,037 | 32,509,169 |
| 2024-07-22 | 6.35 | 6.39 | 6.29 | 6.36 | +0.32% | 42,674 | 27,088,214 |
| 2024-07-19 | 6.44 | 6.46 | 6.31 | 6.34 | -2.16% | 59,388 | 37,903,469 |
| 2024-07-18 | 6.56 | 6.56 | 6.38 | 6.48 | -1.67% | 63,069 | 40,617,301 |
| 2024-07-17 | 6.65 | 6.7 | 6.59 | 6.59 | -0.9% | 24,947 | 16,526,706 |
| 2024-07-16 | 6.6 | 6.68 | 6.56 | 6.65 | -0.3% | 26,918 | 17,812,273 |
| 2024-07-15 | 6.75 | 6.77 | 6.63 | 6.67 | -1.48% | 37,528 | 25,037,453 |
| 2024-07-12 | 6.71 | 6.91 | 6.71 | 6.77 | +0.15% | 42,357 | 28,861,562 |
| 2024-07-11 | 6.68 | 6.79 | 6.63 | 6.76 | +3.21% | 50,977 | 34,297,315 |
| 2024-07-10 | 6.6 | 6.66 | 6.54 | 6.55 | -1.65% | 36,831 | 24,312,265 |
| 2024-07-09 | 6.58 | 6.68 | 6.4 | 6.66 | +1.22% | 61,505 | 40,423,612 |
| 2024-07-08 | 6.8 | 6.83 | 6.55 | 6.58 | -3.94% | 58,833 | 38,997,796 |
| 2024-07-05 | 6.8 | 6.87 | 6.71 | 6.85 | +0.59% | 35,388 | 24,083,448 |
| 2024-07-04 | 7.08 | 7.13 | 6.78 | 6.81 | -3.95% | 54,048 | 37,359,542 |
| 2024-07-03 | 7.1 | 7.15 | 7.06 | 7.09 | -0.7% | 45,675 | 32,438,744 |
| 2024-07-02 | 7.09 | 7.19 | 7.05 | 7.14 | +0.42% | 38,209 | 27,288,539 |
| 2024-07-01 | 6.97 | 7.13 | 6.97 | 7.11 | +1.43% | 42,404 | 29,988,762 |
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：