股票概览
8.73
+13.08%
+1.01
8
开盘价
8.78
最高价
7.84
最低价
237,050
成交量
数据更新至: 2024-09-30
技术指标
7.67
MA5 (5日均线)
7.31
MA10 (10日均线)
7.15
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 | 8.78 | 7.84 | 8.73 | +13.08% | 237,050 | 196,990,769 |
| 2024-09-27 | 7.53 | 7.83 | 7.43 | 7.72 | +4.18% | 131,555 | 100,216,310 |
| 2024-09-26 | 7.2 | 7.41 | 7.18 | 7.41 | +2.49% | 87,552 | 64,024,882 |
| 2024-09-25 | 7.27 | 7.43 | 7.22 | 7.23 | -0.41% | 101,306 | 74,152,024 |
| 2024-09-24 | 7.17 | 7.28 | 7.07 | 7.26 | +1.26% | 92,358 | 66,445,641 |
| 2024-09-23 | 7.01 | 7.22 | 6.97 | 7.17 | +1.7% | 83,276 | 59,260,249 |
| 2024-09-20 | 6.9 | 7.2 | 6.84 | 7.05 | +1.59% | 85,538 | 60,040,398 |
| 2024-09-19 | 6.82 | 6.99 | 6.76 | 6.94 | +2.21% | 44,914 | 31,048,094 |
| 2024-09-18 | 6.9 | 6.99 | 6.65 | 6.79 | -0.73% | 50,314 | 34,194,195 |
| 2024-09-13 | 7.14 | 7.14 | 6.83 | 6.84 | -3.93% | 78,797 | 54,799,093 |
| 2024-09-12 | 6.91 | 7.42 | 6.91 | 7.12 | +2.89% | 114,887 | 82,050,418 |
| 2024-09-11 | 6.96 | 7 | 6.87 | 6.92 | -0.57% | 26,240 | 18,164,023 |
| 2024-09-10 | 6.86 | 6.98 | 6.77 | 6.96 | +1.61% | 29,162 | 20,080,684 |
| 2024-09-09 | 6.84 | 6.94 | 6.74 | 6.85 | -0.15% | 25,496 | 17,459,758 |
| 2024-09-06 | 7.09 | 7.1 | 6.75 | 6.86 | -3.38% | 44,850 | 31,121,137 |
| 2024-09-05 | 6.98 | 7.12 | 6.98 | 7.1 | +1.43% | 38,607 | 27,299,496 |
| 2024-09-04 | 7.03 | 7.06 | 6.95 | 7 | -0.85% | 31,001 | 21,747,946 |
| 2024-09-03 | 7.02 | 7.12 | 6.99 | 7.06 | +1.15% | 31,495 | 22,193,148 |
| 2024-09-02 | 7.1 | 7.15 | 6.97 | 6.98 | -1.55% | 39,879 | 28,115,173 |
| 2024-08-30 | 7.05 | 7.18 | 7.01 | 7.09 | +0.57% | 66,086 | 47,063,898 |
| 2024-08-29 | 6.93 | 7.08 | 6.87 | 7.05 | +2.32% | 64,412 | 45,164,029 |
| 2024-08-28 | 6.7 | 6.96 | 6.63 | 6.89 | +3.14% | 57,132 | 39,094,704 |
| 2024-08-27 | 6.85 | 6.89 | 6.66 | 6.68 | -2.77% | 43,036 | 29,098,375 |
| 2024-08-26 | 6.75 | 6.89 | 6.71 | 6.87 | +1.78% | 35,695 | 24,393,660 |
| 2024-08-23 | 6.73 | 6.82 | 6.61 | 6.75 | -0.3% | 48,485 | 32,589,924 |
| 2024-08-22 | 7.01 | 7.02 | 6.75 | 6.77 | -3.42% | 57,665 | 39,634,573 |
| 2024-08-21 | 6.9 | 7.12 | 6.88 | 7.01 | +1.01% | 61,250 | 42,811,327 |
| 2024-08-20 | 6.9 | 7.05 | 6.85 | 6.94 | +0.43% | 52,938 | 36,808,498 |
| 2024-08-19 | 6.98 | 7.06 | 6.89 | 6.91 | -1% | 33,335 | 23,199,773 |
| 2024-08-16 | 6.95 | 7.04 | 6.86 | 6.98 | +1.45% | 53,120 | 37,089,673 |
| 2024-08-15 | 6.77 | 6.9 | 6.68 | 6.88 | +1.62% | 46,722 | 31,888,742 |
| 2024-08-14 | 6.75 | 6.8 | 6.72 | 6.77 | +0.3% | 25,727 | 17,393,978 |
| 2024-08-13 | 6.62 | 6.76 | 6.57 | 6.75 | +1.81% | 28,403 | 19,026,635 |
| 2024-08-12 | 6.66 | 6.71 | 6.59 | 6.63 | -1.19% | 24,455 | 16,231,334 |
| 2024-08-09 | 6.75 | 6.82 | 6.68 | 6.71 | 0% | 26,437 | 17,876,497 |
| 2024-08-08 | 6.78 | 6.83 | 6.62 | 6.71 | -1.03% | 31,825 | 21,318,888 |
| 2024-08-07 | 6.74 | 6.85 | 6.7 | 6.78 | +0.59% | 33,464 | 22,711,032 |
| 2024-08-06 | 6.61 | 6.77 | 6.61 | 6.74 | +3.22% | 46,692 | 31,344,809 |
| 2024-08-05 | 6.71 | 6.78 | 6.52 | 6.53 | -3.12% | 51,277 | 34,085,827 |
| 2024-08-02 | 7.06 | 7.18 | 6.73 | 6.74 | -5.6% | 104,191 | 71,835,129 |
| 2024-08-01 | 6.92 | 7.14 | 6.89 | 7.14 | +3.63% | 84,619 | 59,372,399 |
| 2024-07-31 | 6.66 | 6.91 | 6.64 | 6.89 | +2.84% | 46,776 | 32,008,746 |
| 2024-07-30 | 6.65 | 6.74 | 6.59 | 6.7 | +0.75% | 29,402 | 19,647,170 |
| 2024-07-29 | 6.62 | 6.71 | 6.55 | 6.65 | +0.91% | 37,028 | 24,637,536 |
| 2024-07-26 | 6.41 | 6.63 | 6.39 | 6.59 | +3.45% | 41,018 | 26,849,580 |
| 2024-07-25 | 6.3 | 6.47 | 6.24 | 6.37 | +1.27% | 36,288 | 23,069,923 |
| 2024-07-24 | 6.34 | 6.42 | 6.22 | 6.29 | -1.26% | 28,868 | 18,250,253 |
| 2024-07-23 | 6.53 | 6.63 | 6.37 | 6.37 | -2.45% | 30,815 | 19,998,669 |
| 2024-07-22 | 6.45 | 6.67 | 6.42 | 6.53 | +2.35% | 40,838 | 26,678,655 |
| 2024-07-19 | 6.26 | 6.45 | 6.24 | 6.38 | +0.95% | 24,523 | 15,648,136 |
| 2024-07-18 | 6.35 | 6.38 | 6.1 | 6.32 | -0.63% | 35,037 | 21,831,426 |
| 2024-07-17 | 6.53 | 6.54 | 6.35 | 6.36 | -2.75% | 29,218 | 18,735,574 |
| 2024-07-16 | 6.54 | 6.6 | 6.43 | 6.54 | -0.3% | 25,571 | 16,631,699 |
| 2024-07-15 | 6.74 | 6.74 | 6.52 | 6.56 | -2.53% | 27,019 | 17,776,854 |
| 2024-07-12 | 6.76 | 6.84 | 6.66 | 6.73 | -0.88% | 26,891 | 18,132,367 |
| 2024-07-11 | 6.65 | 6.8 | 6.62 | 6.79 | +4.14% | 40,495 | 27,255,798 |
| 2024-07-10 | 6.62 | 6.68 | 6.51 | 6.52 | -1.66% | 26,663 | 17,553,781 |
| 2024-07-09 | 6.5 | 6.65 | 6.31 | 6.63 | +2.16% | 43,955 | 28,648,691 |
| 2024-07-08 | 6.77 | 6.8 | 6.45 | 6.49 | -4.28% | 45,692 | 29,914,930 |
| 2024-07-05 | 6.64 | 6.82 | 6.54 | 6.78 | +2.26% | 36,861 | 24,719,440 |
| 2024-07-04 | 6.82 | 6.99 | 6.61 | 6.63 | -3.07% | 38,096 | 25,801,196 |
| 2024-07-03 | 6.92 | 6.96 | 6.83 | 6.84 | -1.44% | 31,275 | 21,528,044 |
| 2024-07-02 | 6.88 | 6.99 | 6.85 | 6.94 | +0.58% | 34,985 | 24,262,459 |
| 2024-07-01 | 6.92 | 6.95 | 6.73 | 6.9 | 0% | 44,662 | 30,466,677 |
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：