股票概览
8.58
+15.01%
+1.12
7.77
开盘价
8.67
最高价
7.58
最低价
597,583
成交量
数据更新至: 2024-09-30
技术指标
7.42
MA5 (5日均线)
7.05
MA10 (10日均线)
6.86
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 | 7.77 | 8.67 | 7.58 | 8.58 | +15.01% | 597,583 | 486,963,725 |
| 2024-09-27 | 7.14 | 7.6 | 7.14 | 7.46 | +4.78% | 351,336 | 258,773,001 |
| 2024-09-26 | 6.99 | 7.12 | 6.96 | 7.12 | +1.86% | 189,767 | 134,044,572 |
| 2024-09-25 | 7 | 7.12 | 6.95 | 6.99 | +0.87% | 253,572 | 178,387,779 |
| 2024-09-24 | 6.77 | 6.93 | 6.66 | 6.93 | +1.76% | 221,649 | 151,374,001 |
| 2024-09-23 | 6.82 | 6.98 | 6.75 | 6.81 | +0.59% | 201,996 | 138,423,974 |
| 2024-09-20 | 6.76 | 6.82 | 6.71 | 6.77 | +0.59% | 142,648 | 96,474,891 |
| 2024-09-19 | 6.59 | 6.75 | 6.51 | 6.73 | +2.75% | 138,636 | 92,377,620 |
| 2024-09-18 | 6.52 | 6.62 | 6.39 | 6.55 | +0.31% | 105,387 | 68,509,203 |
| 2024-09-13 | 6.66 | 6.72 | 6.5 | 6.53 | -2.39% | 130,211 | 85,736,136 |
| 2024-09-12 | 6.72 | 6.81 | 6.68 | 6.69 | -0.3% | 138,006 | 93,103,854 |
| 2024-09-11 | 6.76 | 6.76 | 6.64 | 6.71 | -1.47% | 119,395 | 79,901,730 |
| 2024-09-10 | 6.68 | 6.83 | 6.53 | 6.81 | +3.03% | 172,436 | 115,791,640 |
| 2024-09-09 | 6.6 | 6.7 | 6.56 | 6.61 | -0.15% | 95,279 | 63,153,363 |
| 2024-09-06 | 6.71 | 6.75 | 6.6 | 6.62 | -1.34% | 122,289 | 81,458,299 |
| 2024-09-05 | 6.63 | 6.77 | 6.63 | 6.71 | +0.75% | 128,765 | 86,236,859 |
| 2024-09-04 | 6.72 | 6.72 | 6.57 | 6.66 | -1.33% | 159,700 | 106,046,197 |
| 2024-09-03 | 6.54 | 6.83 | 6.52 | 6.75 | +3.85% | 248,362 | 166,259,221 |
| 2024-09-02 | 6.6 | 6.68 | 6.48 | 6.5 | -1.66% | 138,150 | 90,881,241 |
| 2024-08-30 | 6.35 | 6.71 | 6.31 | 6.61 | +4.59% | 202,758 | 133,428,058 |
| 2024-08-29 | 6.11 | 6.39 | 6.04 | 6.32 | +3.44% | 156,630 | 98,237,955 |
| 2024-08-28 | 6.06 | 6.22 | 6.04 | 6.11 | +0.16% | 108,177 | 66,351,177 |
| 2024-08-27 | 6.48 | 6.48 | 6.08 | 6.1 | -5.28% | 185,565 | 115,028,003 |
| 2024-08-26 | 6.39 | 6.51 | 6.26 | 6.44 | +0.63% | 133,968 | 85,731,618 |
| 2024-08-23 | 6.37 | 6.49 | 6.26 | 6.4 | +0.47% | 144,288 | 92,111,244 |
| 2024-08-22 | 6.55 | 6.57 | 6.35 | 6.37 | -3.19% | 196,230 | 126,229,928 |
| 2024-08-21 | 6.66 | 6.76 | 6.53 | 6.58 | -1.79% | 183,152 | 121,637,970 |
| 2024-08-20 | 6.84 | 6.91 | 6.66 | 6.7 | -2.05% | 204,935 | 138,112,546 |
| 2024-08-19 | 6.98 | 7.19 | 6.81 | 6.84 | -3.12% | 323,208 | 225,241,090 |
| 2024-08-16 | 7.07 | 7.41 | 6.99 | 7.06 | +2.02% | 460,011 | 330,621,742 |
| 2024-08-15 | 6.67 | 7.1 | 6.6 | 6.92 | +2.37% | 327,577 | 224,309,380 |
| 2024-08-14 | 6.74 | 6.87 | 6.69 | 6.76 | +0.45% | 250,697 | 170,120,212 |
| 2024-08-13 | 6.74 | 6.8 | 6.58 | 6.73 | +0.6% | 184,404 | 122,947,383 |
| 2024-08-12 | 6.9 | 6.91 | 6.62 | 6.69 | -4.02% | 244,476 | 164,082,567 |
| 2024-08-09 | 7.16 | 7.36 | 6.95 | 6.97 | -2.52% | 331,309 | 234,665,289 |
| 2024-08-08 | 7.36 | 7.56 | 7.12 | 7.15 | -6.54% | 622,083 | 453,638,697 |
| 2024-08-07 | 7.01 | 7.96 | 6.93 | 7.65 | +14.01% | 906,931 | 677,917,247 |
| 2024-08-06 | 6.67 | 6.74 | 6.53 | 6.71 | +3.23% | 224,505 | 149,172,633 |
| 2024-08-05 | 6.9 | 6.99 | 6.5 | 6.5 | -7.41% | 365,704 | 245,871,613 |
| 2024-08-02 | 7.2 | 7.32 | 6.99 | 7.02 | -4.88% | 418,354 | 298,424,200 |
| 2024-08-01 | 7.53 | 7.7 | 7.32 | 7.38 | 0% | 506,039 | 376,543,262 |
| 2024-07-31 | 7.23 | 7.43 | 7.08 | 7.38 | -0.81% | 667,856 | 483,686,660 |
| 2024-07-30 | 6.97 | 7.77 | 6.97 | 7.44 | +4.79% | 793,200 | 581,601,928 |
| 2024-07-29 | 6.9 | 7.45 | 6.82 | 7.1 | -1.93% | 703,383 | 497,895,415 |
| 2024-07-26 | 6.87 | 7.8 | 6.8 | 7.24 | +3.87% | 901,615 | 651,140,145 |
| 2024-07-25 | 7.08 | 7.55 | 6.94 | 6.97 | -1.83% | 1,028,362 | 744,568,703 |
| 2024-07-24 | 5.92 | 7.1 | 5.9 | 7.1 | +19.93% | 656,047 | 447,924,431 |
| 2024-07-23 | 6.06 | 6.09 | 5.91 | 5.92 | -2.15% | 83,625 | 50,199,201 |
| 2024-07-22 | 5.95 | 6.07 | 5.9 | 6.05 | +2.2% | 89,018 | 53,488,765 |
| 2024-07-19 | 5.77 | 5.94 | 5.75 | 5.92 | +2.07% | 90,330 | 53,073,802 |
| 2024-07-18 | 5.89 | 5.89 | 5.66 | 5.8 | -2.03% | 104,229 | 59,949,904 |
| 2024-07-17 | 6.11 | 6.12 | 5.9 | 5.92 | -3.43% | 94,938 | 56,758,451 |
| 2024-07-16 | 6.05 | 6.19 | 5.99 | 6.13 | +1.16% | 98,017 | 59,897,201 |
| 2024-07-15 | 6.13 | 6.2 | 5.99 | 6.06 | -1.3% | 76,486 | 46,350,679 |
| 2024-07-12 | 6.25 | 6.26 | 6.11 | 6.14 | -1.44% | 88,359 | 54,440,453 |
| 2024-07-11 | 6.08 | 6.28 | 6.07 | 6.23 | +4.18% | 144,494 | 89,350,503 |
| 2024-07-10 | 6.02 | 6.11 | 5.96 | 5.98 | -1.81% | 103,889 | 62,591,906 |
| 2024-07-09 | 5.82 | 6.12 | 5.78 | 6.09 | +5% | 162,183 | 96,902,837 |
| 2024-07-08 | 6 | 6 | 5.78 | 5.8 | -3.81% | 92,403 | 54,118,720 |
| 2024-07-05 | 5.93 | 6.14 | 5.8 | 6.03 | +2.2% | 107,080 | 63,847,885 |
| 2024-07-04 | 6.14 | 6.19 | 5.89 | 5.9 | -3.28% | 87,587 | 52,688,123 |
| 2024-07-03 | 6.19 | 6.2 | 6.08 | 6.1 | -1.61% | 71,183 | 43,623,343 |
| 2024-07-02 | 6.17 | 6.31 | 6.14 | 6.2 | +0.49% | 96,135 | 59,861,061 |
| 2024-07-01 | 6.2 | 6.25 | 6.06 | 6.17 | -1.28% | 131,335 | 80,678,587 |
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：