股票概览
8.2
+8.9%
+0.67
7.92
开盘价
8.28
最高价
7.73
最低价
506,717
成交量
数据更新至: 2024-09-30
技术指标
7.31
MA5 (5日均线)
6.82
MA10 (10日均线)
6.63
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 | 7.92 | 8.28 | 7.73 | 8.2 | +8.9% | 506,717 | 405,838,892 |
| 2024-09-27 | 7.36 | 7.66 | 7.25 | 7.53 | +4.15% | 305,683 | 227,627,942 |
| 2024-09-26 | 6.91 | 7.23 | 6.9 | 7.23 | +4.63% | 232,059 | 164,137,627 |
| 2024-09-25 | 6.76 | 7.07 | 6.76 | 6.91 | +3.29% | 230,545 | 160,405,635 |
| 2024-09-24 | 6.42 | 6.69 | 6.42 | 6.69 | +4.53% | 141,622 | 93,077,732 |
| 2024-09-23 | 6.38 | 6.43 | 6.36 | 6.4 | +0.16% | 41,571 | 26,572,547 |
| 2024-09-20 | 6.41 | 6.41 | 6.34 | 6.39 | -0.31% | 55,850 | 35,586,460 |
| 2024-09-19 | 6.28 | 6.41 | 6.22 | 6.41 | +2.89% | 85,288 | 54,179,303 |
| 2024-09-18 | 6.25 | 6.25 | 6.09 | 6.23 | -0.32% | 66,612 | 41,091,129 |
| 2024-09-13 | 6.33 | 6.34 | 6.24 | 6.25 | -1.42% | 55,233 | 34,673,554 |
| 2024-09-12 | 6.29 | 6.38 | 6.29 | 6.34 | +0.79% | 59,205 | 37,529,803 |
| 2024-09-11 | 6.32 | 6.35 | 6.27 | 6.29 | -0.79% | 46,703 | 29,459,061 |
| 2024-09-10 | 6.35 | 6.37 | 6.23 | 6.34 | -0.16% | 58,398 | 36,747,405 |
| 2024-09-09 | 6.33 | 6.37 | 6.27 | 6.35 | 0% | 63,432 | 40,094,147 |
| 2024-09-06 | 6.46 | 6.48 | 6.34 | 6.35 | -1.85% | 71,104 | 45,557,199 |
| 2024-09-05 | 6.44 | 6.5 | 6.43 | 6.47 | +0.31% | 54,980 | 35,532,204 |
| 2024-09-04 | 6.5 | 6.54 | 6.43 | 6.45 | -1.38% | 58,472 | 37,929,790 |
| 2024-09-03 | 6.55 | 6.6 | 6.51 | 6.54 | +0.15% | 64,422 | 42,188,512 |
| 2024-09-02 | 6.6 | 6.66 | 6.53 | 6.53 | -1.06% | 79,823 | 52,686,166 |
| 2024-08-30 | 6.5 | 6.68 | 6.47 | 6.6 | +1.23% | 118,103 | 78,073,643 |
| 2024-08-29 | 6.41 | 6.53 | 6.41 | 6.52 | +1.09% | 58,804 | 38,133,408 |
| 2024-08-28 | 6.41 | 6.5 | 6.4 | 6.45 | +0.16% | 58,023 | 37,459,645 |
| 2024-08-27 | 6.51 | 6.53 | 6.42 | 6.44 | -1.08% | 49,776 | 32,144,435 |
| 2024-08-26 | 6.45 | 6.55 | 6.42 | 6.51 | +1.09% | 63,686 | 41,430,807 |
| 2024-08-23 | 6.42 | 6.47 | 6.37 | 6.44 | 0% | 74,024 | 47,543,974 |
| 2024-08-22 | 6.55 | 6.56 | 6.43 | 6.44 | -1.38% | 79,316 | 51,349,055 |
| 2024-08-21 | 6.6 | 6.62 | 6.52 | 6.53 | -1.36% | 81,846 | 53,722,173 |
| 2024-08-20 | 6.8 | 6.8 | 6.61 | 6.62 | -2.36% | 97,893 | 65,397,278 |
| 2024-08-19 | 6.8 | 6.84 | 6.74 | 6.78 | -0.29% | 62,486 | 42,426,519 |
| 2024-08-16 | 6.89 | 6.92 | 6.8 | 6.8 | -1.45% | 83,981 | 57,621,581 |
| 2024-08-15 | 6.85 | 6.98 | 6.82 | 6.9 | +0.29% | 87,582 | 60,416,897 |
| 2024-08-14 | 7 | 7.02 | 6.87 | 6.88 | -1.43% | 75,783 | 52,476,879 |
| 2024-08-13 | 6.97 | 7 | 6.92 | 6.98 | -0.14% | 57,362 | 39,943,226 |
| 2024-08-12 | 7 | 7.04 | 6.96 | 6.99 | +0.14% | 62,523 | 43,728,816 |
| 2024-08-09 | 7.04 | 7.1 | 6.98 | 6.98 | -0.71% | 76,912 | 54,111,107 |
| 2024-08-08 | 6.94 | 7.05 | 6.91 | 7.03 | +1.01% | 81,170 | 56,737,470 |
| 2024-08-07 | 6.96 | 6.99 | 6.92 | 6.96 | -0.29% | 70,573 | 49,134,263 |
| 2024-08-06 | 6.94 | 7.01 | 6.9 | 6.98 | +1.6% | 87,918 | 61,050,578 |
| 2024-08-05 | 7.01 | 7.11 | 6.87 | 6.87 | -2.55% | 114,180 | 79,742,893 |
| 2024-08-02 | 7.03 | 7.15 | 7.01 | 7.05 | -0.7% | 93,210 | 66,001,535 |
| 2024-08-01 | 7.12 | 7.22 | 7.08 | 7.1 | -0.7% | 124,752 | 89,109,703 |
| 2024-07-31 | 6.86 | 7.17 | 6.84 | 7.15 | +4.23% | 174,179 | 122,570,519 |
| 2024-07-30 | 6.87 | 6.9 | 6.81 | 6.86 | -0.29% | 83,777 | 57,445,167 |
| 2024-07-29 | 6.99 | 6.99 | 6.88 | 6.88 | -1.15% | 98,554 | 68,168,574 |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 6.96 | 0% | 119,649 | 83,427,648 |
| 2024-07-25 | 6.88 | 6.99 | 6.85 | 6.96 | +0.87% | 95,549 | 66,169,670 |
| 2024-07-24 | 7.04 | 7.05 | 6.89 | 6.9 | -2.13% | 151,553 | 105,532,488 |
| 2024-07-23 | 7.17 | 7.24 | 7.04 | 7.05 | -1.54% | 119,422 | 85,372,939 |
| 2024-07-22 | 7.21 | 7.22 | 7.13 | 7.16 | -0.42% | 81,723 | 58,550,705 |
| 2024-07-19 | 7.2 | 7.24 | 7.14 | 7.19 | -0.55% | 88,710 | 63,758,980 |
| 2024-07-18 | 7.21 | 7.25 | 7.11 | 7.23 | -0.14% | 104,342 | 74,875,352 |
| 2024-07-17 | 7.25 | 7.31 | 7.19 | 7.24 | -0.55% | 102,118 | 74,006,301 |
| 2024-07-16 | 7.31 | 7.32 | 7.21 | 7.28 | -0.82% | 116,040 | 84,209,124 |
| 2024-07-15 | 7.46 | 7.46 | 7.32 | 7.34 | -1.61% | 129,943 | 95,679,786 |
| 2024-07-12 | 7.54 | 7.54 | 7.43 | 7.46 | -1.71% | 223,464 | 166,867,413 |
| 2024-07-11 | 7.61 | 7.68 | 7.37 | 7.59 | -2.06% | 394,512 | 295,878,810 |
| 2024-07-10 | 7.7 | 7.83 | 7.67 | 7.75 | +0.52% | 130,517 | 101,199,596 |
| 2024-07-09 | 7.53 | 7.74 | 7.41 | 7.71 | +2.39% | 138,778 | 105,331,118 |
| 2024-07-08 | 7.7 | 7.74 | 7.5 | 7.53 | -2.84% | 116,186 | 88,074,825 |
| 2024-07-05 | 7.6 | 7.76 | 7.56 | 7.75 | +1.97% | 123,733 | 94,873,043 |
| 2024-07-04 | 7.81 | 7.82 | 7.57 | 7.6 | -2.69% | 119,648 | 91,939,440 |
| 2024-07-03 | 7.73 | 7.85 | 7.7 | 7.81 | +0.77% | 109,816 | 85,614,003 |
| 2024-07-02 | 7.7 | 7.78 | 7.67 | 7.75 | +0.65% | 119,944 | 92,847,214 |
| 2024-07-01 | 7.48 | 7.72 | 7.45 | 7.7 | +3.49% | 160,721 | 122,431,913 |
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：