股票概览
8.64
+9.37%
+0.74
8.26
开盘价
8.68
最高价
8.05
最低价
481,244
成交量
数据更新至: 2024-09-30
技术指标
7.66
MA5 (5日均线)
7.26
MA10 (10日均线)
7.07
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 | 8.26 | 8.68 | 8.05 | 8.64 | +9.37% | 481,244 | 404,251,135 |
| 2024-09-27 | 7.61 | 7.99 | 7.52 | 7.9 | +5.05% | 326,108 | 252,610,981 |
| 2024-09-26 | 7.13 | 7.54 | 7.11 | 7.52 | +5.47% | 268,690 | 197,943,269 |
| 2024-09-25 | 7.22 | 7.33 | 7.12 | 7.13 | 0% | 162,207 | 117,288,340 |
| 2024-09-24 | 6.91 | 7.13 | 6.89 | 7.13 | +3.48% | 146,088 | 102,763,897 |
| 2024-09-23 | 6.9 | 6.93 | 6.83 | 6.89 | -0.43% | 58,225 | 40,034,559 |
| 2024-09-20 | 6.96 | 6.97 | 6.86 | 6.92 | -0.57% | 69,662 | 48,117,228 |
| 2024-09-19 | 6.8 | 6.98 | 6.71 | 6.96 | +3.11% | 97,542 | 67,300,925 |
| 2024-09-18 | 6.76 | 6.79 | 6.61 | 6.75 | -0.15% | 52,266 | 34,997,712 |
| 2024-09-13 | 6.9 | 6.94 | 6.75 | 6.76 | -1.46% | 52,305 | 35,579,977 |
| 2024-09-12 | 6.82 | 6.95 | 6.82 | 6.86 | +0.15% | 69,915 | 48,262,664 |
| 2024-09-11 | 6.84 | 6.88 | 6.78 | 6.85 | +0.15% | 51,786 | 35,376,501 |
| 2024-09-10 | 6.8 | 6.88 | 6.68 | 6.84 | +0.74% | 73,638 | 49,850,697 |
| 2024-09-09 | 6.75 | 6.81 | 6.65 | 6.79 | +0.44% | 80,541 | 54,183,565 |
| 2024-09-06 | 6.95 | 6.98 | 6.76 | 6.76 | -2.87% | 77,955 | 53,230,504 |
| 2024-09-05 | 6.9 | 6.99 | 6.86 | 6.96 | +0.87% | 74,324 | 51,593,682 |
| 2024-09-04 | 6.85 | 6.95 | 6.8 | 6.9 | +0.15% | 62,154 | 42,790,621 |
| 2024-09-03 | 6.82 | 6.94 | 6.82 | 6.89 | +0.88% | 73,421 | 50,525,169 |
| 2024-09-02 | 7.03 | 7.08 | 6.82 | 6.83 | -2.84% | 98,571 | 68,319,436 |
| 2024-08-30 | 6.95 | 7.18 | 6.86 | 7.03 | +1.01% | 138,421 | 97,761,366 |
| 2024-08-29 | 6.78 | 7 | 6.78 | 6.96 | +2.05% | 92,631 | 64,211,753 |
| 2024-08-28 | 6.83 | 6.93 | 6.7 | 6.82 | 0% | 68,790 | 46,989,412 |
| 2024-08-27 | 7.01 | 7.02 | 6.81 | 6.82 | -2.43% | 69,784 | 47,883,583 |
| 2024-08-26 | 6.9 | 7.04 | 6.9 | 6.99 | +1.3% | 62,928 | 43,999,543 |
| 2024-08-23 | 6.91 | 6.96 | 6.83 | 6.9 | -0.86% | 72,728 | 50,140,195 |
| 2024-08-22 | 7.13 | 7.18 | 6.96 | 6.96 | -2.38% | 82,090 | 57,704,762 |
| 2024-08-21 | 7.08 | 7.23 | 7.07 | 7.13 | +0.28% | 75,104 | 53,614,819 |
| 2024-08-20 | 7.26 | 7.3 | 7.08 | 7.11 | -2.07% | 97,375 | 69,648,324 |
| 2024-08-19 | 7.31 | 7.43 | 7.26 | 7.26 | -1.49% | 86,886 | 63,631,080 |
| 2024-08-16 | 7.49 | 7.56 | 7.37 | 7.37 | -1.47% | 105,378 | 78,393,420 |
| 2024-08-15 | 7.25 | 7.65 | 7.25 | 7.48 | +2.47% | 170,582 | 127,287,062 |
| 2024-08-14 | 7.43 | 7.43 | 7.3 | 7.3 | -1.62% | 90,400 | 66,280,520 |
| 2024-08-13 | 7.44 | 7.5 | 7.31 | 7.42 | -1.07% | 117,554 | 86,795,693 |
| 2024-08-12 | 7.63 | 7.67 | 7.43 | 7.5 | -2.72% | 164,751 | 123,736,880 |
| 2024-08-09 | 7.82 | 7.93 | 7.7 | 7.71 | -2.65% | 248,521 | 193,950,022 |
| 2024-08-08 | 7.73 | 8.07 | 7.48 | 7.92 | +1.67% | 331,934 | 257,818,342 |
| 2024-08-07 | 7.7 | 8.01 | 7.65 | 7.79 | +2.23% | 272,437 | 213,690,022 |
| 2024-08-06 | 7.58 | 7.68 | 7.49 | 7.62 | +2.14% | 125,036 | 94,916,547 |
| 2024-08-05 | 7.61 | 7.8 | 7.45 | 7.46 | -2.74% | 164,687 | 125,398,153 |
| 2024-08-02 | 7.8 | 7.91 | 7.66 | 7.67 | -2.91% | 163,304 | 126,949,778 |
| 2024-08-01 | 7.84 | 8 | 7.81 | 7.9 | +0.38% | 260,267 | 205,935,871 |
| 2024-07-31 | 7.53 | 7.87 | 7.52 | 7.87 | +4.24% | 287,094 | 223,148,529 |
| 2024-07-30 | 7.56 | 7.62 | 7.35 | 7.55 | 0% | 144,972 | 108,918,252 |
| 2024-07-29 | 7.64 | 7.7 | 7.54 | 7.55 | -0.92% | 167,408 | 127,449,714 |
| 2024-07-26 | 7.4 | 7.65 | 7.39 | 7.62 | +3.67% | 228,660 | 172,683,693 |
| 2024-07-25 | 7.26 | 7.5 | 7.19 | 7.35 | +0.14% | 134,937 | 99,169,797 |
| 2024-07-24 | 7.39 | 7.52 | 7.26 | 7.34 | -1.61% | 176,994 | 130,393,861 |
| 2024-07-23 | 7.69 | 7.79 | 7.44 | 7.46 | -2.86% | 311,956 | 237,773,919 |
| 2024-07-22 | 7.43 | 7.7 | 7.41 | 7.68 | +3.09% | 316,239 | 239,592,041 |
| 2024-07-19 | 7.41 | 7.55 | 7.35 | 7.45 | -1.84% | 276,523 | 205,774,028 |
| 2024-07-18 | 7.06 | 7.7 | 7 | 7.59 | +6.15% | 380,252 | 281,158,541 |
| 2024-07-17 | 7.14 | 7.26 | 7.01 | 7.15 | +0.7% | 131,323 | 93,696,764 |
| 2024-07-16 | 7.1 | 7.13 | 6.96 | 7.1 | +0.28% | 70,176 | 49,457,688 |
| 2024-07-15 | 7.17 | 7.21 | 7.05 | 7.08 | -1.8% | 65,736 | 46,669,781 |
| 2024-07-12 | 7.24 | 7.26 | 7.15 | 7.21 | -0.69% | 61,993 | 44,625,664 |
| 2024-07-11 | 7.22 | 7.26 | 7.1 | 7.26 | +3.57% | 112,927 | 81,392,488 |
| 2024-07-10 | 6.98 | 7.12 | 6.96 | 7.01 | 0% | 81,911 | 57,736,034 |
| 2024-07-09 | 6.86 | 7.03 | 6.75 | 7.01 | +2.19% | 101,674 | 70,348,613 |
| 2024-07-08 | 7.08 | 7.1 | 6.85 | 6.86 | -3.65% | 89,327 | 61,864,633 |
| 2024-07-05 | 7.05 | 7.14 | 6.93 | 7.12 | +0.99% | 76,807 | 54,151,712 |
| 2024-07-04 | 7.25 | 7.38 | 7.03 | 7.05 | -2.35% | 114,823 | 82,450,076 |
| 2024-07-03 | 7.2 | 7.3 | 7.17 | 7.22 | -0.69% | 68,765 | 49,755,566 |
| 2024-07-02 | 7.26 | 7.35 | 7.22 | 7.27 | -0.41% | 86,070 | 62,668,724 |
| 2024-07-01 | 7.38 | 7.38 | 7.14 | 7.3 | -0.82% | 108,172 | 78,364,893 |
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：