股票概览
8.13
+12.45%
+0.9
7.45
开盘价
8.25
最高价
7.35
最低价
519,205
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.81
MA10 (10日均线)
6.70
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 | 7.45 | 8.25 | 7.35 | 8.13 | +12.45% | 519,205 | 405,142,037 |
| 2024-09-27 | 6.94 | 7.35 | 6.92 | 7.23 | +5.7% | 252,752 | 180,265,324 |
| 2024-09-26 | 6.68 | 6.84 | 6.59 | 6.84 | +2.55% | 119,037 | 80,083,607 |
| 2024-09-25 | 6.7 | 6.84 | 6.65 | 6.67 | +0.15% | 135,561 | 91,536,743 |
| 2024-09-24 | 6.44 | 6.66 | 6.42 | 6.66 | +4.72% | 155,667 | 102,354,599 |
| 2024-09-23 | 6.45 | 6.52 | 6.33 | 6.36 | -1.85% | 73,073 | 46,879,082 |
| 2024-09-20 | 6.63 | 6.63 | 6.45 | 6.48 | -2.26% | 66,048 | 43,035,175 |
| 2024-09-19 | 6.57 | 6.66 | 6.47 | 6.63 | +1.69% | 73,099 | 48,112,113 |
| 2024-09-18 | 6.52 | 6.58 | 6.4 | 6.52 | -0.46% | 75,833 | 49,268,744 |
| 2024-09-13 | 6.63 | 6.75 | 6.48 | 6.55 | -0.61% | 84,729 | 55,843,332 |
| 2024-09-12 | 6.48 | 6.74 | 6.47 | 6.59 | +1.38% | 94,634 | 62,801,176 |
| 2024-09-11 | 6.38 | 6.56 | 6.37 | 6.5 | +1.25% | 64,859 | 42,058,453 |
| 2024-09-10 | 6.42 | 6.44 | 6.32 | 6.42 | +0.47% | 50,861 | 32,455,075 |
| 2024-09-09 | 6.51 | 6.51 | 6.36 | 6.39 | -1.39% | 52,660 | 33,869,492 |
| 2024-09-06 | 6.71 | 6.71 | 6.45 | 6.48 | -3.28% | 98,589 | 64,488,529 |
| 2024-09-05 | 6.72 | 6.79 | 6.65 | 6.7 | -0.3% | 60,288 | 40,459,811 |
| 2024-09-04 | 6.67 | 6.8 | 6.65 | 6.72 | +0.3% | 70,420 | 47,446,453 |
| 2024-09-03 | 6.62 | 6.72 | 6.6 | 6.7 | +1.06% | 60,572 | 40,415,660 |
| 2024-09-02 | 6.75 | 6.79 | 6.62 | 6.63 | -1.63% | 93,245 | 62,387,679 |
| 2024-08-30 | 6.68 | 6.84 | 6.62 | 6.74 | -0.15% | 163,245 | 110,225,935 |
| 2024-08-29 | 6.57 | 6.84 | 6.55 | 6.75 | +2.27% | 153,452 | 103,210,280 |
| 2024-08-28 | 6.49 | 6.65 | 6.4 | 6.6 | +0.92% | 96,849 | 63,426,565 |
| 2024-08-27 | 6.49 | 6.64 | 6.36 | 6.54 | +0.15% | 134,978 | 87,506,490 |
| 2024-08-26 | 6.47 | 6.73 | 6.41 | 6.53 | +5.15% | 230,616 | 151,878,438 |
| 2024-08-23 | 6.29 | 6.36 | 6.15 | 6.21 | -1.43% | 83,216 | 51,828,242 |
| 2024-08-22 | 6.41 | 6.53 | 6.3 | 6.3 | -0.63% | 76,561 | 48,882,623 |
| 2024-08-21 | 6.4 | 6.4 | 6.3 | 6.34 | -0.31% | 39,052 | 24,770,762 |
| 2024-08-20 | 6.47 | 6.48 | 6.28 | 6.36 | -1.4% | 58,090 | 36,944,647 |
| 2024-08-19 | 6.52 | 6.58 | 6.42 | 6.45 | -1.23% | 66,576 | 43,137,290 |
| 2024-08-16 | 6.67 | 6.69 | 6.52 | 6.53 | -2.25% | 61,578 | 40,563,479 |
| 2024-08-15 | 6.67 | 6.77 | 6.58 | 6.68 | +0.15% | 75,000 | 50,111,835 |
| 2024-08-14 | 6.85 | 6.86 | 6.66 | 6.67 | -2.49% | 60,617 | 40,837,134 |
| 2024-08-13 | 6.8 | 6.86 | 6.65 | 6.84 | +1.18% | 75,472 | 51,106,284 |
| 2024-08-12 | 6.96 | 7.07 | 6.73 | 6.76 | +0.6% | 110,373 | 75,595,109 |
| 2024-08-09 | 6.81 | 6.89 | 6.71 | 6.72 | -1.47% | 51,270 | 34,761,552 |
| 2024-08-08 | 6.8 | 6.87 | 6.74 | 6.82 | -0.58% | 65,362 | 44,423,617 |
| 2024-08-07 | 6.96 | 6.99 | 6.82 | 6.86 | -1.44% | 85,641 | 58,980,792 |
| 2024-08-06 | 6.78 | 7.1 | 6.75 | 6.96 | +4.04% | 140,277 | 97,287,071 |
| 2024-08-05 | 6.88 | 7.01 | 6.67 | 6.69 | -3.74% | 101,075 | 69,028,791 |
| 2024-08-02 | 6.9 | 7.1 | 6.81 | 6.95 | +0.29% | 121,477 | 84,938,651 |
| 2024-08-01 | 7.06 | 7.08 | 6.88 | 6.93 | -1.7% | 128,962 | 89,958,267 |
| 2024-07-31 | 6.96 | 7.07 | 6.87 | 7.05 | +1% | 178,291 | 124,828,498 |
| 2024-07-30 | 6.94 | 7.01 | 6.85 | 6.98 | +0.58% | 120,356 | 83,441,127 |
| 2024-07-29 | 7.25 | 7.27 | 6.9 | 6.94 | -4.01% | 207,887 | 145,754,972 |
| 2024-07-26 | 7.1 | 7.4 | 7.01 | 7.23 | +1.4% | 357,388 | 258,133,401 |
| 2024-07-25 | 6.48 | 7.35 | 6.43 | 7.13 | +10.03% | 525,084 | 364,153,353 |
| 2024-07-24 | 6.23 | 6.7 | 6.18 | 6.48 | +3.02% | 226,302 | 146,359,293 |
| 2024-07-23 | 6.32 | 6.41 | 6.24 | 6.29 | -1.87% | 125,649 | 79,236,037 |
| 2024-07-22 | 6.13 | 6.43 | 6.13 | 6.41 | +4.74% | 195,565 | 123,707,684 |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | +0.49% | 58,612 | 35,812,080 |
| 2024-07-18 | 6.19 | 6.21 | 6.03 | 6.09 | -1.46% | 103,742 | 63,428,693 |
| 2024-07-17 | 6.22 | 6.28 | 6.15 | 6.18 | -1.28% | 57,184 | 35,414,056 |
| 2024-07-16 | 6.31 | 6.32 | 6.19 | 6.26 | -0.63% | 48,823 | 30,473,133 |
| 2024-07-15 | 6.38 | 6.41 | 6.26 | 6.3 | -1.72% | 53,338 | 33,644,519 |
| 2024-07-12 | 6.41 | 6.47 | 6.37 | 6.41 | +0.47% | 61,362 | 39,414,859 |
| 2024-07-11 | 6.28 | 6.48 | 6.28 | 6.38 | +2.9% | 106,222 | 67,682,629 |
| 2024-07-10 | 6.43 | 6.45 | 6.18 | 6.2 | -4.47% | 134,782 | 84,342,810 |
| 2024-07-09 | 6.41 | 6.54 | 6.3 | 6.49 | +1.09% | 66,426 | 42,756,184 |
| 2024-07-08 | 6.57 | 6.59 | 6.38 | 6.42 | -2.28% | 51,755 | 33,348,875 |
| 2024-07-05 | 6.48 | 6.6 | 6.4 | 6.57 | +1.08% | 74,559 | 48,698,695 |
| 2024-07-04 | 6.81 | 6.89 | 6.49 | 6.5 | -4.55% | 120,234 | 79,910,818 |
| 2024-07-03 | 6.95 | 6.95 | 6.78 | 6.81 | -1.59% | 52,394 | 35,779,213 |
| 2024-07-02 | 6.91 | 6.98 | 6.86 | 6.92 | 0% | 39,970 | 27,649,454 |
| 2024-07-01 | 6.84 | 6.93 | 6.78 | 6.92 | +1.47% | 50,420 | 34,636,874 |
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：