股票概览
8.27
+12.06%
+0.89
7.54
开盘价
8.51
最高价
7.45
最低价
487,116
成交量
数据更新至: 2024-09-30
技术指标
7.21
MA5 (5日均线)
6.79
MA10 (10日均线)
6.64
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 | 7.54 | 8.51 | 7.45 | 8.27 | +12.06% | 487,116 | 384,988,974 |
| 2024-09-27 | 7.12 | 7.58 | 6.97 | 7.38 | +4.68% | 388,656 | 280,679,443 |
| 2024-09-26 | 6.8 | 7.16 | 6.78 | 7.05 | +3.98% | 327,462 | 228,546,472 |
| 2024-09-25 | 6.65 | 6.98 | 6.62 | 6.78 | +2.88% | 285,037 | 193,284,699 |
| 2024-09-24 | 6.43 | 6.59 | 6.37 | 6.59 | +2.49% | 138,349 | 90,072,361 |
| 2024-09-23 | 6.39 | 6.46 | 6.36 | 6.43 | +0.63% | 78,539 | 50,554,910 |
| 2024-09-20 | 6.39 | 6.44 | 6.33 | 6.39 | -0.47% | 59,068 | 37,682,632 |
| 2024-09-19 | 6.36 | 6.45 | 6.29 | 6.42 | +1.9% | 72,578 | 46,362,275 |
| 2024-09-18 | 6.31 | 6.35 | 6.16 | 6.3 | -0.16% | 68,129 | 42,540,208 |
| 2024-09-13 | 6.47 | 6.5 | 6.31 | 6.31 | -1.87% | 78,936 | 50,332,447 |
| 2024-09-12 | 6.39 | 6.5 | 6.39 | 6.43 | +0.31% | 83,840 | 54,156,894 |
| 2024-09-11 | 6.4 | 6.47 | 6.36 | 6.41 | -0.77% | 65,261 | 41,844,964 |
| 2024-09-10 | 6.37 | 6.46 | 6.34 | 6.46 | +1.1% | 70,104 | 44,853,492 |
| 2024-09-09 | 6.38 | 6.43 | 6.32 | 6.39 | -0.31% | 73,032 | 46,512,980 |
| 2024-09-06 | 6.54 | 6.55 | 6.38 | 6.41 | -1.84% | 90,205 | 58,092,706 |
| 2024-09-05 | 6.48 | 6.58 | 6.48 | 6.53 | +0.46% | 80,529 | 52,510,234 |
| 2024-09-04 | 6.5 | 6.56 | 6.42 | 6.5 | -0.76% | 86,992 | 56,493,112 |
| 2024-09-03 | 6.45 | 6.55 | 6.45 | 6.55 | +1.08% | 90,132 | 58,648,200 |
| 2024-09-02 | 6.62 | 6.71 | 6.47 | 6.48 | -2.85% | 139,145 | 91,562,256 |
| 2024-08-30 | 6.58 | 6.77 | 6.51 | 6.67 | +1.68% | 172,661 | 115,301,833 |
| 2024-08-29 | 6.41 | 6.59 | 6.36 | 6.56 | +1.55% | 113,584 | 74,039,232 |
| 2024-08-28 | 6.36 | 6.49 | 6.32 | 6.46 | +1.1% | 83,173 | 53,519,439 |
| 2024-08-27 | 6.6 | 6.63 | 6.38 | 6.39 | -3.91% | 178,843 | 115,336,806 |
| 2024-08-26 | 6.79 | 6.8 | 6.57 | 6.65 | -2.21% | 211,422 | 140,511,307 |
| 2024-08-23 | 6.73 | 7.09 | 6.71 | 6.8 | +3.03% | 329,631 | 226,134,924 |
| 2024-08-22 | 6.62 | 6.76 | 6.47 | 6.6 | +0.15% | 200,902 | 133,025,685 |
| 2024-08-21 | 6.55 | 6.64 | 6.55 | 6.59 | -0.3% | 110,786 | 73,044,970 |
| 2024-08-20 | 6.83 | 6.85 | 6.56 | 6.61 | -2.94% | 233,531 | 154,857,522 |
| 2024-08-19 | 6.99 | 7.02 | 6.81 | 6.81 | -3.13% | 253,552 | 174,474,543 |
| 2024-08-16 | 7 | 7.12 | 6.88 | 7.03 | +1.74% | 358,414 | 251,445,468 |
| 2024-08-15 | 6.85 | 7.07 | 6.67 | 6.91 | -0.43% | 374,371 | 255,819,658 |
| 2024-08-14 | 6.85 | 7.07 | 6.8 | 6.94 | +2.81% | 423,700 | 294,409,649 |
| 2024-08-13 | 6.72 | 6.83 | 6.65 | 6.75 | -0.74% | 276,149 | 185,684,494 |
| 2024-08-12 | 7.23 | 7.34 | 6.74 | 6.8 | -6.46% | 494,507 | 341,070,015 |
| 2024-08-09 | 7.13 | 7.7 | 7.13 | 7.27 | -7.74% | 798,658 | 588,935,786 |
| 2024-08-08 | 8.6 | 9.3 | 7.81 | 7.88 | +0.25% | 1,162,062 | 1,004,315,248 |
| 2024-08-07 | 7.04 | 7.86 | 6.94 | 7.86 | +20% | 663,531 | 496,524,123 |
| 2024-08-06 | 6.6 | 6.73 | 6.44 | 6.55 | +1.24% | 119,676 | 78,277,780 |
| 2024-08-05 | 6.78 | 6.84 | 6.44 | 6.47 | -4.99% | 175,592 | 116,240,086 |
| 2024-08-02 | 6.95 | 7.01 | 6.78 | 6.81 | -3.27% | 176,104 | 121,171,186 |
| 2024-08-01 | 6.82 | 7.15 | 6.81 | 7.04 | -0.56% | 291,224 | 203,456,300 |
| 2024-07-31 | 6.89 | 7.2 | 6.8 | 7.08 | +2.61% | 285,240 | 201,343,244 |
| 2024-07-30 | 6.85 | 6.98 | 6.8 | 6.9 | -0.14% | 168,910 | 116,308,500 |
| 2024-07-29 | 6.76 | 7.09 | 6.75 | 6.91 | +3.13% | 250,345 | 172,810,118 |
| 2024-07-26 | 6.44 | 6.76 | 6.44 | 6.7 | +3.88% | 166,029 | 110,425,747 |
| 2024-07-25 | 6.32 | 6.56 | 6.29 | 6.45 | +0.78% | 81,753 | 52,707,603 |
| 2024-07-24 | 6.35 | 6.57 | 6.33 | 6.4 | -0.62% | 89,642 | 57,706,154 |
| 2024-07-23 | 6.62 | 6.67 | 6.44 | 6.44 | -3.3% | 97,394 | 63,750,756 |
| 2024-07-22 | 6.48 | 6.68 | 6.48 | 6.66 | +1.99% | 100,941 | 66,762,451 |
| 2024-07-19 | 6.43 | 6.6 | 6.42 | 6.53 | +0.62% | 85,524 | 55,851,715 |
| 2024-07-18 | 6.52 | 6.53 | 6.32 | 6.49 | -0.76% | 112,301 | 72,148,951 |
| 2024-07-17 | 6.66 | 6.68 | 6.52 | 6.54 | -1.8% | 96,140 | 63,149,620 |
| 2024-07-16 | 6.64 | 6.71 | 6.51 | 6.66 | -0.45% | 121,818 | 80,429,303 |
| 2024-07-15 | 6.92 | 6.95 | 6.65 | 6.69 | -2.62% | 141,517 | 95,195,371 |
| 2024-07-12 | 7.08 | 7.08 | 6.87 | 6.87 | -3.24% | 184,691 | 128,599,765 |
| 2024-07-11 | 7 | 7.15 | 6.95 | 7.1 | +2.31% | 237,564 | 167,950,179 |
| 2024-07-10 | 7.05 | 7.14 | 6.92 | 6.94 | -2.94% | 237,654 | 166,117,239 |
| 2024-07-09 | 6.7 | 7.25 | 6.65 | 7.15 | +4.69% | 355,360 | 248,597,567 |
| 2024-07-08 | 6.57 | 6.96 | 6.48 | 6.83 | +2.25% | 306,697 | 207,772,362 |
| 2024-07-05 | 6.42 | 7.28 | 6.42 | 6.68 | +5.03% | 319,640 | 218,824,126 |
| 2024-07-04 | 6.54 | 6.57 | 6.33 | 6.36 | -3.34% | 126,805 | 81,608,235 |
| 2024-07-03 | 6.79 | 6.82 | 6.55 | 6.58 | -3.94% | 196,767 | 130,289,871 |
| 2024-07-02 | 6.77 | 7.02 | 6.68 | 6.85 | +0.59% | 276,380 | 189,567,404 |
| 2024-07-01 | 6.88 | 6.96 | 6.66 | 6.81 | -2.44% | 323,784 | 220,611,877 |
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：