股票概览
8.75
+14.23%
+1.09
7.96
开盘价
8.86
最高价
7.65
最低价
298,601
成交量
数据更新至: 2024-09-30
技术指标
7.45
MA5 (5日均线)
6.91
MA10 (10日均线)
6.72
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 | 7.96 | 8.86 | 7.65 | 8.75 | +14.23% | 298,601 | 246,119,112 |
| 2024-09-27 | 7.36 | 7.79 | 7.23 | 7.66 | +5.95% | 183,358 | 137,217,701 |
| 2024-09-26 | 6.82 | 7.28 | 6.82 | 7.23 | +5.24% | 135,964 | 96,291,163 |
| 2024-09-25 | 6.78 | 7.09 | 6.75 | 6.87 | +2.08% | 113,887 | 78,906,960 |
| 2024-09-24 | 6.49 | 6.78 | 6.45 | 6.73 | +4.34% | 92,678 | 61,542,825 |
| 2024-09-23 | 6.39 | 6.47 | 6.32 | 6.45 | +0.47% | 31,844 | 20,460,058 |
| 2024-09-20 | 6.45 | 6.49 | 6.31 | 6.42 | -1.08% | 43,151 | 27,623,605 |
| 2024-09-19 | 6.26 | 6.54 | 6.26 | 6.49 | +4.01% | 55,611 | 35,880,013 |
| 2024-09-18 | 6.35 | 6.42 | 6.15 | 6.24 | -0.95% | 34,730 | 21,743,436 |
| 2024-09-13 | 6.4 | 6.45 | 6.29 | 6.3 | -1.72% | 37,720 | 24,016,291 |
| 2024-09-12 | 6.48 | 6.57 | 6.4 | 6.41 | -0.16% | 40,421 | 26,169,586 |
| 2024-09-11 | 6.51 | 6.55 | 6.4 | 6.42 | -2.43% | 51,011 | 32,967,982 |
| 2024-09-10 | 6.55 | 6.59 | 6.37 | 6.58 | 0% | 58,195 | 37,703,137 |
| 2024-09-09 | 6.51 | 6.67 | 6.44 | 6.58 | -0.15% | 51,015 | 33,545,845 |
| 2024-09-06 | 6.75 | 6.83 | 6.57 | 6.59 | -4.22% | 104,658 | 70,085,455 |
| 2024-09-05 | 6.5 | 6.97 | 6.5 | 6.88 | +5.68% | 159,272 | 107,972,639 |
| 2024-09-04 | 6.37 | 6.66 | 6.33 | 6.51 | +1.24% | 92,251 | 60,182,194 |
| 2024-09-03 | 6.39 | 6.49 | 6.35 | 6.43 | +1.26% | 36,103 | 23,147,294 |
| 2024-09-02 | 6.5 | 6.56 | 6.34 | 6.35 | -2.46% | 63,111 | 40,625,951 |
| 2024-08-30 | 6.31 | 6.6 | 6.25 | 6.51 | +3.33% | 99,530 | 64,528,378 |
| 2024-08-29 | 6.2 | 6.32 | 6.17 | 6.3 | +0.48% | 45,705 | 28,619,910 |
| 2024-08-28 | 6.14 | 6.3 | 6.04 | 6.27 | +1.13% | 58,790 | 36,394,438 |
| 2024-08-27 | 6.36 | 6.42 | 6.17 | 6.2 | -2.52% | 48,384 | 30,433,829 |
| 2024-08-26 | 6.27 | 6.38 | 6.17 | 6.36 | +1.11% | 49,024 | 30,961,301 |
| 2024-08-23 | 6.33 | 6.39 | 6.19 | 6.29 | -1.72% | 66,649 | 41,850,231 |
| 2024-08-22 | 6.73 | 6.79 | 6.33 | 6.4 | -4.76% | 117,307 | 75,838,127 |
| 2024-08-21 | 7.03 | 7.14 | 6.72 | 6.72 | -6.01% | 128,597 | 88,636,554 |
| 2024-08-20 | 6.83 | 7.29 | 6.71 | 7.15 | +3.92% | 171,581 | 120,307,003 |
| 2024-08-19 | 6.87 | 7.12 | 6.85 | 6.88 | -1.15% | 87,870 | 60,931,196 |
| 2024-08-16 | 7.11 | 7.15 | 6.91 | 6.96 | -1.97% | 102,954 | 71,952,977 |
| 2024-08-15 | 6.86 | 7.33 | 6.72 | 7.1 | +1.87% | 171,062 | 120,448,182 |
| 2024-08-14 | 6.76 | 7.04 | 6.67 | 6.97 | +2.95% | 149,435 | 102,774,298 |
| 2024-08-13 | 7.05 | 7.08 | 6.64 | 6.77 | -3.97% | 155,610 | 105,534,390 |
| 2024-08-12 | 7.42 | 7.59 | 6.9 | 7.05 | -9.27% | 168,756 | 122,692,884 |
| 2024-08-09 | 7.75 | 8.08 | 7.62 | 7.77 | -2.14% | 170,305 | 132,581,213 |
| 2024-08-08 | 7.46 | 8.6 | 7.43 | 7.94 | +4.61% | 298,199 | 237,801,275 |
| 2024-08-07 | 7.59 | 7.69 | 7.41 | 7.59 | -2.32% | 190,732 | 143,563,829 |
| 2024-08-06 | 7.35 | 7.96 | 7.27 | 7.77 | +5.14% | 285,231 | 217,005,907 |
| 2024-08-05 | 6.98 | 8.35 | 6.94 | 7.39 | +6.18% | 301,821 | 228,531,003 |
| 2024-08-02 | 7.26 | 7.39 | 6.96 | 6.96 | -4.13% | 156,388 | 112,273,615 |
| 2024-08-01 | 7.09 | 7.33 | 7.01 | 7.26 | +2.4% | 181,213 | 129,695,474 |
| 2024-07-31 | 6.87 | 7.2 | 6.81 | 7.09 | +3.05% | 179,482 | 127,329,659 |
| 2024-07-30 | 6.72 | 6.95 | 6.7 | 6.88 | +0.88% | 100,424 | 68,600,022 |
| 2024-07-29 | 6.88 | 7.06 | 6.78 | 6.82 | -2.29% | 113,683 | 78,232,916 |
| 2024-07-26 | 6.79 | 7.04 | 6.66 | 6.98 | +2.2% | 146,030 | 100,024,149 |
| 2024-07-25 | 6.66 | 7.14 | 6.43 | 6.83 | 0% | 147,534 | 100,022,634 |
| 2024-07-24 | 6.66 | 7.28 | 6.66 | 6.83 | +0.44% | 139,638 | 97,086,870 |
| 2024-07-23 | 6.91 | 7.12 | 6.76 | 6.8 | -2.58% | 125,304 | 86,644,567 |
| 2024-07-22 | 7.16 | 7.16 | 6.83 | 6.98 | -3.32% | 150,656 | 104,813,378 |
| 2024-07-19 | 7.07 | 7.48 | 6.94 | 7.22 | +0.98% | 254,223 | 183,380,191 |
| 2024-07-18 | 6.91 | 7.35 | 6.66 | 7.15 | +1.42% | 239,868 | 169,026,283 |
| 2024-07-17 | 6.89 | 7.06 | 6.77 | 7.05 | +0.43% | 236,212 | 163,743,035 |
| 2024-07-16 | 7.3 | 7.3 | 6.82 | 7.02 | -4.62% | 337,745 | 235,906,876 |
| 2024-07-15 | 6.21 | 7.36 | 6.21 | 7.36 | +20.07% | 252,634 | 178,662,465 |
| 2024-07-12 | 6.17 | 6.33 | 6.1 | 6.13 | -0.16% | 48,056 | 29,818,907 |
| 2024-07-11 | 6.03 | 6.15 | 6.02 | 6.14 | +3.72% | 51,135 | 31,199,763 |
| 2024-07-10 | 6.09 | 6.1 | 5.9 | 5.92 | -3.58% | 48,175 | 28,791,814 |
| 2024-07-09 | 6.23 | 6.23 | 5.89 | 6.14 | +0.16% | 50,113 | 30,252,030 |
| 2024-07-08 | 6.3 | 6.36 | 6.11 | 6.13 | -3.16% | 33,048 | 20,463,087 |
| 2024-07-05 | 6.18 | 6.4 | 6.09 | 6.33 | +2.76% | 38,542 | 24,192,634 |
| 2024-07-04 | 6.49 | 6.59 | 6.16 | 6.16 | -5.08% | 43,710 | 27,441,773 |
| 2024-07-03 | 6.48 | 6.58 | 6.41 | 6.49 | -0.15% | 33,745 | 22,002,817 |
| 2024-07-02 | 6.41 | 6.62 | 6.41 | 6.5 | +1.4% | 41,049 | 26,763,450 |
| 2024-07-01 | 6.27 | 6.44 | 6.21 | 6.41 | +2.07% | 34,533 | 21,850,327 |
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：