股票概览
9.21
+15.13%
+1.21
8.5
开盘价
9.37
最高价
8.13
最低价
368,729
成交量
数据更新至: 2024-09-30
技术指标
7.86
MA5 (5日均线)
7.46
MA10 (10日均线)
7.30
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 | 8.5 | 9.37 | 8.13 | 9.21 | +15.13% | 368,729 | 323,270,977 |
| 2024-09-27 | 7.6 | 8.06 | 7.54 | 8 | +6.38% | 208,355 | 162,752,423 |
| 2024-09-26 | 7.32 | 7.57 | 7.27 | 7.52 | +2.04% | 128,110 | 95,158,117 |
| 2024-09-25 | 7.28 | 7.49 | 7.24 | 7.37 | +2.22% | 130,508 | 96,045,962 |
| 2024-09-24 | 7.02 | 7.21 | 7.02 | 7.21 | +2.56% | 75,806 | 54,167,618 |
| 2024-09-23 | 7 | 7.14 | 6.95 | 7.03 | -0.71% | 47,950 | 33,852,439 |
| 2024-09-20 | 7.13 | 7.19 | 7.05 | 7.08 | -0.7% | 29,878 | 21,196,512 |
| 2024-09-19 | 7.08 | 7.14 | 6.95 | 7.13 | +1.86% | 42,877 | 30,374,150 |
| 2024-09-18 | 7.05 | 7.09 | 6.87 | 7 | -0.14% | 37,944 | 26,456,075 |
| 2024-09-13 | 7.16 | 7.19 | 7.01 | 7.01 | -1.82% | 36,005 | 25,527,095 |
| 2024-09-12 | 7.14 | 7.21 | 7.12 | 7.14 | +0.71% | 43,661 | 31,312,454 |
| 2024-09-11 | 7.14 | 7.18 | 7.06 | 7.09 | -0.98% | 28,206 | 20,068,658 |
| 2024-09-10 | 7.09 | 7.26 | 7.06 | 7.16 | +1.13% | 54,407 | 38,918,009 |
| 2024-09-09 | 7.03 | 7.14 | 6.97 | 7.08 | 0% | 28,240 | 19,965,454 |
| 2024-09-06 | 7.23 | 7.28 | 7.07 | 7.08 | -2.21% | 46,811 | 33,435,718 |
| 2024-09-05 | 7.14 | 7.29 | 7.14 | 7.24 | +1.54% | 42,169 | 30,462,763 |
| 2024-09-04 | 7.11 | 7.21 | 7.1 | 7.13 | -0.42% | 31,872 | 22,832,946 |
| 2024-09-03 | 7.1 | 7.23 | 7.09 | 7.16 | +1.27% | 39,054 | 27,920,354 |
| 2024-09-02 | 7.27 | 7.27 | 7.05 | 7.07 | -2.48% | 51,207 | 36,743,679 |
| 2024-08-30 | 7.16 | 7.33 | 7.13 | 7.25 | +1.26% | 77,139 | 56,065,583 |
| 2024-08-29 | 7.09 | 7.2 | 7.01 | 7.16 | +1.27% | 43,418 | 31,079,623 |
| 2024-08-28 | 6.99 | 7.16 | 6.94 | 7.07 | +0.71% | 39,355 | 27,899,077 |
| 2024-08-27 | 7.24 | 7.24 | 7 | 7.02 | -3.17% | 52,497 | 37,234,037 |
| 2024-08-26 | 7.16 | 7.25 | 7.07 | 7.25 | +1.97% | 43,311 | 31,154,880 |
| 2024-08-23 | 7.18 | 7.21 | 6.96 | 7.11 | -0.84% | 47,730 | 33,776,109 |
| 2024-08-22 | 7.21 | 7.35 | 7.15 | 7.17 | -0.55% | 60,106 | 43,541,603 |
| 2024-08-21 | 7.28 | 7.33 | 7.15 | 7.21 | -0.83% | 47,140 | 34,066,756 |
| 2024-08-20 | 7.43 | 7.49 | 7.23 | 7.27 | -3.07% | 65,434 | 47,876,450 |
| 2024-08-19 | 7.36 | 7.5 | 7.35 | 7.5 | +0.94% | 75,009 | 55,771,779 |
| 2024-08-16 | 7.68 | 7.74 | 7.43 | 7.43 | -2.88% | 84,990 | 63,918,663 |
| 2024-08-15 | 7.7 | 7.73 | 7.51 | 7.65 | -0.65% | 77,278 | 59,017,005 |
| 2024-08-14 | 7.75 | 7.87 | 7.7 | 7.7 | -1.91% | 106,576 | 82,625,736 |
| 2024-08-13 | 7.5 | 8.09 | 7.49 | 7.85 | +4.39% | 176,813 | 138,240,124 |
| 2024-08-12 | 7.65 | 7.69 | 7.41 | 7.52 | -2.72% | 79,471 | 59,813,890 |
| 2024-08-09 | 7.78 | 8.05 | 7.68 | 7.73 | -1.28% | 115,526 | 89,977,855 |
| 2024-08-08 | 8.17 | 8.19 | 7.7 | 7.83 | -5.32% | 192,665 | 151,335,821 |
| 2024-08-07 | 8.09 | 8.38 | 8.02 | 8.27 | +1.6% | 198,802 | 163,304,565 |
| 2024-08-06 | 7.97 | 8.44 | 7.74 | 8.14 | +3.69% | 226,712 | 184,399,471 |
| 2024-08-05 | 8.15 | 8.52 | 7.84 | 7.85 | -5.54% | 240,913 | 196,645,547 |
| 2024-08-02 | 8.02 | 8.78 | 8.02 | 8.31 | +1.59% | 324,798 | 271,383,031 |
| 2024-08-01 | 7.73 | 8.88 | 7.69 | 8.18 | +5.14% | 361,718 | 298,349,993 |
| 2024-07-31 | 7.7 | 7.84 | 7.48 | 7.78 | +0.52% | 162,483 | 124,627,026 |
| 2024-07-30 | 7.7 | 7.84 | 7.62 | 7.74 | -0.77% | 138,204 | 106,687,115 |
| 2024-07-29 | 7.5 | 7.82 | 7.4 | 7.8 | +4.14% | 199,523 | 153,230,535 |
| 2024-07-26 | 7.15 | 7.65 | 7.11 | 7.49 | +5.64% | 167,966 | 124,600,217 |
| 2024-07-25 | 6.93 | 7.14 | 6.89 | 7.09 | +0.28% | 64,465 | 45,322,753 |
| 2024-07-24 | 6.92 | 7.25 | 6.88 | 7.07 | +1.87% | 93,609 | 66,338,160 |
| 2024-07-23 | 7.13 | 7.16 | 6.92 | 6.94 | -2.66% | 44,920 | 31,593,116 |
| 2024-07-22 | 7.09 | 7.19 | 7.09 | 7.13 | +0.56% | 44,189 | 31,547,988 |
| 2024-07-19 | 7 | 7.17 | 6.96 | 7.09 | +0.57% | 54,820 | 38,869,531 |
| 2024-07-18 | 6.87 | 7.11 | 6.76 | 7.05 | +2.03% | 64,568 | 44,817,676 |
| 2024-07-17 | 7.07 | 7.11 | 6.9 | 6.91 | -2.81% | 55,796 | 38,981,392 |
| 2024-07-16 | 7.09 | 7.15 | 7.01 | 7.11 | -0.56% | 44,348 | 31,403,681 |
| 2024-07-15 | 7.16 | 7.29 | 7.12 | 7.15 | +0.56% | 56,499 | 40,655,091 |
| 2024-07-12 | 7.23 | 7.26 | 7.09 | 7.11 | -0.84% | 47,510 | 33,948,382 |
| 2024-07-11 | 7.26 | 7.26 | 7.12 | 7.17 | +1.99% | 49,936 | 35,895,296 |
| 2024-07-10 | 7.01 | 7.13 | 6.94 | 7.03 | +0.29% | 49,003 | 34,577,515 |
| 2024-07-09 | 6.9 | 7.05 | 6.75 | 7.01 | +1.3% | 64,023 | 44,398,044 |
| 2024-07-08 | 7.11 | 7.18 | 6.87 | 6.92 | -3.62% | 61,049 | 42,508,434 |
| 2024-07-05 | 7.12 | 7.21 | 7.01 | 7.18 | +0.84% | 48,419 | 34,587,405 |
| 2024-07-04 | 7.4 | 7.48 | 7.12 | 7.12 | -3.78% | 65,010 | 47,050,351 |
| 2024-07-03 | 7.65 | 7.65 | 7.4 | 7.4 | -2.63% | 56,624 | 42,230,705 |
| 2024-07-02 | 7.72 | 7.8 | 7.56 | 7.6 | -1.55% | 57,609 | 44,258,766 |
| 2024-07-01 | 7.64 | 7.73 | 7.5 | 7.72 | +0.65% | 61,009 | 46,542,491 |
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：