股票概览
8.72
+15.19%
+1.15
7.83
开盘价
8.73
最高价
7.67
最低价
155,083
成交量
数据更新至: 2024-09-30
技术指标
7.40
MA5 (5日均线)
6.97
MA10 (10日均线)
6.91
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 | 7.83 | 8.73 | 7.67 | 8.72 | +15.19% | 155,083 | 126,589,899 |
| 2024-09-27 | 7.1 | 7.87 | 7.02 | 7.57 | +7.83% | 126,343 | 92,969,815 |
| 2024-09-26 | 6.85 | 7.03 | 6.81 | 7.02 | +2.03% | 30,303 | 21,064,417 |
| 2024-09-25 | 6.97 | 7.02 | 6.83 | 6.88 | +0.73% | 49,024 | 33,908,056 |
| 2024-09-24 | 6.6 | 6.98 | 6.51 | 6.83 | +4.75% | 60,558 | 41,013,426 |
| 2024-09-23 | 6.55 | 6.59 | 6.45 | 6.52 | +0.46% | 20,076 | 13,122,260 |
| 2024-09-20 | 6.69 | 6.69 | 6.47 | 6.49 | -1.96% | 23,665 | 15,463,727 |
| 2024-09-19 | 6.46 | 6.69 | 6.43 | 6.62 | +2.95% | 29,387 | 19,418,484 |
| 2024-09-18 | 6.65 | 6.65 | 6.3 | 6.43 | -2.43% | 22,931 | 14,730,854 |
| 2024-09-13 | 6.82 | 6.89 | 6.57 | 6.59 | -3.09% | 23,381 | 15,567,674 |
| 2024-09-12 | 6.83 | 6.95 | 6.79 | 6.8 | -0.87% | 28,461 | 19,552,133 |
| 2024-09-11 | 6.8 | 6.93 | 6.71 | 6.86 | +0.73% | 27,436 | 18,679,960 |
| 2024-09-10 | 6.71 | 6.82 | 6.6 | 6.81 | +1.49% | 20,363 | 13,695,860 |
| 2024-09-09 | 6.73 | 6.76 | 6.53 | 6.71 | +0.45% | 17,876 | 11,954,275 |
| 2024-09-06 | 6.89 | 6.89 | 6.65 | 6.68 | -2.05% | 20,142 | 13,572,469 |
| 2024-09-05 | 6.73 | 6.85 | 6.73 | 6.82 | +1.34% | 21,373 | 14,514,687 |
| 2024-09-04 | 6.93 | 6.93 | 6.72 | 6.73 | -3.72% | 29,320 | 19,940,021 |
| 2024-09-03 | 6.91 | 7.1 | 6.89 | 6.99 | +0.29% | 25,692 | 17,934,474 |
| 2024-09-02 | 7.16 | 7.3 | 6.97 | 6.97 | -2.38% | 42,854 | 30,533,930 |
| 2024-08-30 | 7.02 | 7.29 | 7.02 | 7.14 | -0.14% | 64,770 | 46,396,873 |
| 2024-08-29 | 6.83 | 7.55 | 6.79 | 7.15 | +3.32% | 80,085 | 56,991,569 |
| 2024-08-28 | 6.68 | 7.12 | 6.6 | 6.92 | +3.75% | 48,483 | 33,515,107 |
| 2024-08-27 | 6.86 | 6.88 | 6.61 | 6.67 | -2.63% | 16,675 | 11,195,328 |
| 2024-08-26 | 6.53 | 6.88 | 6.53 | 6.85 | +3.95% | 27,885 | 18,941,311 |
| 2024-08-23 | 6.66 | 6.72 | 6.53 | 6.59 | -2.08% | 15,297 | 10,116,268 |
| 2024-08-22 | 6.87 | 6.9 | 6.71 | 6.73 | -1.75% | 15,946 | 10,853,930 |
| 2024-08-21 | 6.91 | 7.02 | 6.82 | 6.85 | -0.87% | 13,459 | 9,289,108 |
| 2024-08-20 | 7.08 | 7.16 | 6.87 | 6.91 | -2.95% | 18,094 | 12,644,814 |
| 2024-08-19 | 7.11 | 7.25 | 7.03 | 7.12 | -0.84% | 20,287 | 14,469,281 |
| 2024-08-16 | 7.18 | 7.27 | 7.13 | 7.18 | +0.14% | 25,994 | 18,725,760 |
| 2024-08-15 | 7.12 | 7.23 | 6.96 | 7.17 | +0.99% | 25,960 | 18,472,370 |
| 2024-08-14 | 6.99 | 7.12 | 6.97 | 7.1 | +1.14% | 17,742 | 12,552,013 |
| 2024-08-13 | 6.9 | 7.04 | 6.82 | 7.02 | +1.74% | 18,162 | 12,573,834 |
| 2024-08-12 | 7.21 | 7.3 | 6.82 | 6.9 | -0.58% | 26,758 | 18,616,043 |
| 2024-08-09 | 7.03 | 7.08 | 6.93 | 6.94 | -0.57% | 22,960 | 16,085,813 |
| 2024-08-08 | 7.12 | 7.13 | 6.84 | 6.98 | -1.83% | 22,368 | 15,553,275 |
| 2024-08-07 | 7.06 | 7.18 | 7.05 | 7.11 | +0.71% | 25,851 | 18,415,049 |
| 2024-08-06 | 6.87 | 7.08 | 6.87 | 7.06 | +3.52% | 28,827 | 20,176,444 |
| 2024-08-05 | 7.03 | 7.19 | 6.81 | 6.82 | -3.94% | 36,804 | 25,743,071 |
| 2024-08-02 | 7.12 | 7.34 | 7.09 | 7.1 | -1.53% | 35,436 | 25,470,893 |
| 2024-08-01 | 7.27 | 7.37 | 7.19 | 7.21 | -0.69% | 34,221 | 24,831,209 |
| 2024-07-31 | 7.11 | 7.3 | 7.07 | 7.26 | +2.69% | 36,806 | 26,522,991 |
| 2024-07-30 | 7.06 | 7.12 | 6.97 | 7.07 | +0.43% | 27,570 | 19,431,154 |
| 2024-07-29 | 7.07 | 7.11 | 6.9 | 7.04 | -0.42% | 31,699 | 22,295,271 |
| 2024-07-26 | 6.97 | 7.11 | 6.87 | 7.07 | +1.87% | 37,733 | 26,553,519 |
| 2024-07-25 | 6.88 | 7.04 | 6.71 | 6.94 | +0.87% | 43,074 | 29,659,198 |
| 2024-07-24 | 6.92 | 7.15 | 6.87 | 6.88 | -3.37% | 67,011 | 46,806,929 |
| 2024-07-23 | 6.92 | 7.69 | 6.91 | 7.12 | +0.28% | 99,504 | 72,387,181 |
| 2024-07-22 | 6.97 | 7.2 | 6.72 | 7.1 | +3.35% | 58,693 | 41,081,304 |
| 2024-07-19 | 6.59 | 7.36 | 6.59 | 6.87 | +3.31% | 58,525 | 40,387,735 |
| 2024-07-18 | 6.79 | 6.8 | 6.49 | 6.65 | -1.92% | 29,983 | 19,761,922 |
| 2024-07-17 | 6.94 | 6.99 | 6.77 | 6.78 | -2.59% | 20,414 | 13,959,153 |
| 2024-07-16 | 7.05 | 7.12 | 6.9 | 6.96 | -1.28% | 22,664 | 15,833,862 |
| 2024-07-15 | 7.23 | 7.24 | 7.02 | 7.05 | -3.56% | 24,569 | 17,424,432 |
| 2024-07-12 | 7.26 | 7.44 | 7.15 | 7.31 | +0.14% | 34,043 | 24,959,598 |
| 2024-07-11 | 7.05 | 7.3 | 7.05 | 7.3 | +5.64% | 40,793 | 29,418,307 |
| 2024-07-10 | 7.07 | 7.1 | 6.87 | 6.91 | -2.95% | 31,135 | 21,691,633 |
| 2024-07-09 | 7 | 7.16 | 6.77 | 7.12 | +1.42% | 35,784 | 24,997,097 |
| 2024-07-08 | 7.24 | 7.29 | 7 | 7.02 | -4.36% | 35,980 | 25,477,356 |
| 2024-07-05 | 7.24 | 7.39 | 7.09 | 7.34 | +1.66% | 34,368 | 24,984,203 |
| 2024-07-04 | 7.62 | 7.7 | 7.21 | 7.22 | -5.12% | 44,796 | 33,022,888 |
| 2024-07-03 | 7.9 | 7.9 | 7.57 | 7.61 | -3.67% | 47,717 | 36,610,822 |
| 2024-07-02 | 7.73 | 8.08 | 7.7 | 7.9 | +1.54% | 58,206 | 45,933,867 |
| 2024-07-01 | 7.81 | 7.93 | 7.54 | 7.78 | -0.38% | 51,387 | 39,584,532 |
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：