股票概览
8.24
+14.92%
+1.07
7.45
开盘价
8.35
最高价
7.34
最低价
1,023,099
成交量
数据更新至: 2024-09-30
技术指标
7.02
MA5 (5日均线)
6.52
MA10 (10日均线)
6.51
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 | 8.35 | 7.34 | 8.24 | +14.92% | 1,023,099 | 801,945,997 |
| 2024-09-27 | 6.91 | 7.25 | 6.82 | 7.17 | +5.6% | 687,693 | 484,346,168 |
| 2024-09-26 | 6.51 | 6.79 | 6.46 | 6.79 | +3.66% | 415,100 | 275,970,428 |
| 2024-09-25 | 6.49 | 6.77 | 6.42 | 6.55 | +3.15% | 552,907 | 366,644,671 |
| 2024-09-24 | 6.05 | 6.37 | 6.02 | 6.35 | +5.48% | 423,714 | 263,727,822 |
| 2024-09-23 | 6.02 | 6.09 | 5.95 | 6.02 | -0.17% | 168,630 | 101,844,624 |
| 2024-09-20 | 6.1 | 6.13 | 5.99 | 6.03 | -1.63% | 223,603 | 135,279,024 |
| 2024-09-19 | 6.01 | 6.22 | 5.95 | 6.13 | +2.85% | 279,651 | 170,880,138 |
| 2024-09-18 | 5.93 | 6.01 | 5.83 | 5.96 | +0.51% | 228,472 | 135,120,974 |
| 2024-09-13 | 6.25 | 6.29 | 5.91 | 5.93 | -5.12% | 390,456 | 236,829,200 |
| 2024-09-12 | 6.39 | 6.53 | 6.25 | 6.25 | -1.73% | 258,542 | 165,337,318 |
| 2024-09-11 | 6.42 | 6.46 | 6.31 | 6.36 | -1.85% | 227,444 | 144,861,095 |
| 2024-09-10 | 6.37 | 6.52 | 6.34 | 6.48 | +1.41% | 291,830 | 188,192,032 |
| 2024-09-09 | 6.36 | 6.46 | 6.26 | 6.39 | -1.39% | 285,806 | 182,032,348 |
| 2024-09-06 | 6.55 | 6.82 | 6.47 | 6.48 | -0.31% | 502,229 | 333,861,538 |
| 2024-09-05 | 6.44 | 6.6 | 6.41 | 6.5 | +1.4% | 281,238 | 183,201,592 |
| 2024-09-04 | 6.6 | 6.62 | 6.4 | 6.41 | -3.46% | 329,184 | 213,036,802 |
| 2024-09-03 | 6.73 | 6.78 | 6.56 | 6.64 | -1.63% | 449,290 | 298,641,472 |
| 2024-09-02 | 6.85 | 7.18 | 6.72 | 6.75 | +0.75% | 817,637 | 565,995,744 |
| 2024-08-30 | 6.5 | 6.84 | 6.47 | 6.7 | +2.29% | 551,643 | 369,555,292 |
| 2024-08-29 | 6.38 | 6.67 | 6.28 | 6.55 | +1.87% | 420,678 | 273,748,545 |
| 2024-08-28 | 6.64 | 6.66 | 6.42 | 6.43 | -5.58% | 409,017 | 265,751,374 |
| 2024-08-27 | 6.53 | 6.99 | 6.26 | 6.81 | +3.03% | 796,382 | 531,255,038 |
| 2024-08-26 | 6.41 | 6.65 | 6.37 | 6.61 | +4.09% | 458,642 | 300,489,495 |
| 2024-08-23 | 6.43 | 6.46 | 6.3 | 6.35 | -0.78% | 189,133 | 120,243,119 |
| 2024-08-22 | 6.55 | 6.58 | 6.38 | 6.4 | -2.14% | 236,600 | 152,436,927 |
| 2024-08-21 | 6.52 | 6.62 | 6.47 | 6.54 | -0.3% | 205,921 | 134,576,714 |
| 2024-08-20 | 6.72 | 6.77 | 6.53 | 6.56 | -2.67% | 255,434 | 169,024,240 |
| 2024-08-19 | 6.71 | 6.84 | 6.67 | 6.74 | +0.3% | 246,079 | 166,273,226 |
| 2024-08-16 | 6.86 | 6.9 | 6.68 | 6.72 | -2.47% | 374,825 | 253,566,344 |
| 2024-08-15 | 6.87 | 6.97 | 6.7 | 6.89 | -0.43% | 442,259 | 302,123,942 |
| 2024-08-14 | 6.97 | 7.23 | 6.91 | 6.92 | -1.14% | 500,527 | 354,453,263 |
| 2024-08-13 | 6.89 | 7.09 | 6.88 | 7 | +1.3% | 340,567 | 237,297,844 |
| 2024-08-12 | 7.11 | 7.12 | 6.85 | 6.91 | -2.68% | 377,725 | 261,859,795 |
| 2024-08-09 | 7.18 | 7.41 | 7.08 | 7.1 | -0.56% | 516,922 | 374,051,924 |
| 2024-08-08 | 7.44 | 7.44 | 7.12 | 7.14 | -4.42% | 532,766 | 384,117,752 |
| 2024-08-07 | 7.61 | 7.74 | 7.44 | 7.47 | -2.35% | 615,413 | 463,782,766 |
| 2024-08-06 | 7.94 | 8.09 | 7.51 | 7.65 | -2.05% | 961,384 | 742,373,331 |
| 2024-08-05 | 8.03 | 8.38 | 7.77 | 7.81 | -2.74% | 1,382,114 | 1,122,624,350 |
| 2024-08-02 | 7.33 | 8.74 | 7.26 | 8.03 | +7.64% | 1,714,604 | 1,360,099,830 |
| 2024-08-01 | 7.36 | 7.54 | 7.32 | 7.46 | +1.77% | 833,908 | 619,159,988 |
| 2024-07-31 | 6.89 | 7.56 | 6.85 | 7.33 | +5.01% | 821,938 | 593,035,166 |
| 2024-07-30 | 7.04 | 7.21 | 6.95 | 6.98 | -2.79% | 664,045 | 469,792,128 |
| 2024-07-29 | 6.75 | 7.32 | 6.57 | 7.18 | +6.69% | 813,133 | 569,861,259 |
| 2024-07-26 | 6.59 | 6.77 | 6.57 | 6.73 | +1.51% | 354,069 | 237,365,233 |
| 2024-07-25 | 6.41 | 6.75 | 6.38 | 6.63 | +2% | 396,708 | 261,985,770 |
| 2024-07-24 | 6.77 | 6.85 | 6.48 | 6.5 | -4.97% | 477,965 | 317,235,135 |
| 2024-07-23 | 6.94 | 7.08 | 6.83 | 6.84 | -1.58% | 377,036 | 263,001,238 |
| 2024-07-22 | 6.87 | 7.01 | 6.8 | 6.95 | +1.61% | 288,864 | 199,627,463 |
| 2024-07-19 | 6.82 | 6.95 | 6.76 | 6.84 | -0.58% | 335,768 | 230,030,359 |
| 2024-07-18 | 6.89 | 7.05 | 6.81 | 6.88 | -2.27% | 383,175 | 264,553,538 |
| 2024-07-17 | 7.37 | 7.38 | 7.01 | 7.04 | -5.76% | 627,709 | 448,957,120 |
| 2024-07-16 | 7.43 | 7.54 | 7.29 | 7.47 | -1.58% | 612,211 | 452,581,275 |
| 2024-07-15 | 7.34 | 7.66 | 7.21 | 7.59 | +3.97% | 756,874 | 564,380,932 |
| 2024-07-12 | 7.26 | 7.62 | 7.15 | 7.3 | +1.25% | 761,137 | 564,140,384 |
| 2024-07-11 | 7.27 | 7.28 | 7.07 | 7.21 | +1.84% | 582,134 | 417,365,958 |
| 2024-07-10 | 7.1 | 7.34 | 7.03 | 7.08 | +1.29% | 678,815 | 487,323,386 |
| 2024-07-09 | 6.71 | 7.02 | 6.61 | 6.99 | +3.25% | 641,789 | 439,786,088 |
| 2024-07-08 | 6.99 | 7 | 6.69 | 6.77 | -3.7% | 408,881 | 277,215,731 |
| 2024-07-05 | 7.13 | 7.13 | 6.88 | 7.03 | -0.14% | 382,875 | 268,520,479 |
| 2024-07-04 | 7.48 | 7.57 | 7.01 | 7.04 | -4.22% | 571,087 | 411,260,834 |
| 2024-07-03 | 7.77 | 7.79 | 7.31 | 7.35 | -5.53% | 651,850 | 486,228,170 |
| 2024-07-02 | 8.05 | 8.12 | 7.73 | 7.78 | -4.31% | 684,295 | 535,281,747 |
| 2024-07-01 | 8.08 | 8.36 | 8.03 | 8.13 | +0.62% | 813,955 | 665,670,068 |
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：