股票概览
8.66
+18.14%
+1.33
7.7
开盘价
8.75
最高价
7.6
最低价
708,764
成交量
数据更新至: 2024-09-30
技术指标
7.24
MA5 (5日均线)
6.84
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 | 7.7 | 8.75 | 7.6 | 8.66 | +18.14% | 708,764 | 579,719,215 |
| 2024-09-27 | 6.96 | 7.43 | 6.94 | 7.33 | +6.7% | 354,687 | 254,746,467 |
| 2024-09-26 | 6.67 | 6.87 | 6.62 | 6.87 | +3% | 177,586 | 119,986,443 |
| 2024-09-25 | 6.7 | 6.86 | 6.65 | 6.67 | +0.15% | 209,158 | 141,440,516 |
| 2024-09-24 | 6.43 | 6.67 | 6.36 | 6.66 | +4.23% | 208,135 | 136,296,719 |
| 2024-09-23 | 6.42 | 6.49 | 6.33 | 6.39 | -1.08% | 103,858 | 66,394,052 |
| 2024-09-20 | 6.57 | 6.65 | 6.42 | 6.46 | -2.27% | 148,195 | 96,507,036 |
| 2024-09-19 | 6.5 | 6.69 | 6.47 | 6.61 | +0.15% | 227,131 | 149,360,078 |
| 2024-09-18 | 6.38 | 6.78 | 6.32 | 6.6 | +6.8% | 360,296 | 236,713,929 |
| 2024-09-13 | 6.3 | 6.35 | 6.16 | 6.18 | -2.22% | 69,575 | 43,431,982 |
| 2024-09-12 | 6.4 | 6.49 | 6.32 | 6.32 | -1.4% | 67,908 | 43,470,063 |
| 2024-09-11 | 6.37 | 6.47 | 6.34 | 6.41 | -0.62% | 65,379 | 41,823,874 |
| 2024-09-10 | 6.31 | 6.48 | 6.24 | 6.45 | +1.74% | 122,519 | 77,891,787 |
| 2024-09-09 | 6.67 | 6.82 | 6.29 | 6.34 | -1.86% | 173,947 | 113,012,997 |
| 2024-09-06 | 6.53 | 6.62 | 6.4 | 6.46 | -1.22% | 134,846 | 87,718,799 |
| 2024-09-05 | 6.51 | 6.58 | 6.47 | 6.54 | +0.46% | 80,213 | 52,314,901 |
| 2024-09-04 | 6.37 | 6.64 | 6.34 | 6.51 | +1.4% | 144,338 | 94,234,593 |
| 2024-09-03 | 6.4 | 6.49 | 6.34 | 6.42 | +1.1% | 75,377 | 48,362,936 |
| 2024-09-02 | 6.56 | 6.61 | 6.34 | 6.35 | -2.46% | 110,405 | 71,301,769 |
| 2024-08-30 | 6.22 | 6.64 | 6.22 | 6.51 | +5% | 212,664 | 138,083,079 |
| 2024-08-29 | 6.03 | 6.23 | 6.01 | 6.2 | +2.14% | 71,869 | 44,281,618 |
| 2024-08-28 | 6.03 | 6.11 | 5.96 | 6.07 | +0.66% | 62,490 | 37,730,206 |
| 2024-08-27 | 6.13 | 6.18 | 6.02 | 6.03 | -2.9% | 78,279 | 47,577,880 |
| 2024-08-26 | 6.17 | 6.29 | 6.17 | 6.21 | +0.49% | 53,745 | 33,493,097 |
| 2024-08-23 | 6.19 | 6.23 | 6.12 | 6.18 | -0.16% | 61,166 | 37,735,508 |
| 2024-08-22 | 6.38 | 6.41 | 6.19 | 6.19 | -2.21% | 87,318 | 54,687,240 |
| 2024-08-21 | 6.46 | 6.52 | 6.31 | 6.33 | -2.16% | 71,483 | 45,850,362 |
| 2024-08-20 | 6.69 | 6.71 | 6.44 | 6.47 | -3.43% | 88,281 | 57,858,491 |
| 2024-08-19 | 6.65 | 6.76 | 6.62 | 6.7 | +0.3% | 59,330 | 39,771,867 |
| 2024-08-16 | 6.72 | 6.8 | 6.68 | 6.68 | -0.45% | 69,280 | 46,573,735 |
| 2024-08-15 | 6.63 | 6.8 | 6.57 | 6.71 | +1.51% | 94,129 | 63,200,682 |
| 2024-08-14 | 6.67 | 6.69 | 6.6 | 6.61 | -0.75% | 45,734 | 30,352,663 |
| 2024-08-13 | 6.62 | 6.66 | 6.54 | 6.66 | +1.06% | 61,441 | 40,577,619 |
| 2024-08-12 | 6.8 | 6.82 | 6.5 | 6.59 | -3.23% | 121,148 | 80,678,152 |
| 2024-08-09 | 6.95 | 7 | 6.81 | 6.81 | -0.73% | 84,018 | 57,978,367 |
| 2024-08-08 | 6.83 | 6.94 | 6.73 | 6.86 | -0.15% | 89,432 | 61,170,613 |
| 2024-08-07 | 6.85 | 6.92 | 6.82 | 6.87 | +0.15% | 75,122 | 51,600,603 |
| 2024-08-06 | 6.9 | 6.95 | 6.77 | 6.86 | +1.18% | 87,663 | 59,886,802 |
| 2024-08-05 | 7 | 7.12 | 6.78 | 6.78 | -4.37% | 163,390 | 113,037,719 |
| 2024-08-02 | 7.23 | 7.31 | 7.09 | 7.09 | -2.88% | 134,185 | 96,734,620 |
| 2024-08-01 | 7.34 | 7.38 | 7.25 | 7.3 | +0.14% | 178,557 | 130,612,800 |
| 2024-07-31 | 7.04 | 7.32 | 6.97 | 7.29 | +3.7% | 195,994 | 141,074,627 |
| 2024-07-30 | 6.93 | 7.04 | 6.83 | 7.03 | +0.72% | 125,492 | 87,199,401 |
| 2024-07-29 | 7 | 7.1 | 6.9 | 6.98 | +0.43% | 110,098 | 76,822,241 |
| 2024-07-26 | 6.86 | 7 | 6.85 | 6.95 | +1.46% | 81,708 | 56,742,070 |
| 2024-07-25 | 6.81 | 6.98 | 6.79 | 6.85 | -0.29% | 105,172 | 72,358,949 |
| 2024-07-24 | 6.98 | 7.14 | 6.86 | 6.87 | -2.97% | 139,944 | 97,546,717 |
| 2024-07-23 | 7.33 | 7.38 | 7.08 | 7.08 | -3.41% | 157,075 | 113,096,665 |
| 2024-07-22 | 7.39 | 7.45 | 7.28 | 7.33 | -0.81% | 200,368 | 147,295,856 |
| 2024-07-19 | 7.2 | 7.45 | 7.15 | 7.39 | +2.35% | 315,110 | 231,772,378 |
| 2024-07-18 | 6.93 | 7.23 | 6.87 | 7.22 | +4.03% | 278,350 | 197,903,252 |
| 2024-07-17 | 7.09 | 7.15 | 6.93 | 6.94 | -1.98% | 129,639 | 90,820,549 |
| 2024-07-16 | 7.06 | 7.16 | 6.9 | 7.08 | +0.28% | 141,523 | 99,339,841 |
| 2024-07-15 | 7.14 | 7.33 | 7.04 | 7.06 | -1.4% | 143,152 | 102,722,713 |
| 2024-07-12 | 7.15 | 7.25 | 7.1 | 7.16 | -0.42% | 129,933 | 93,107,887 |
| 2024-07-11 | 7.09 | 7.22 | 7.04 | 7.19 | +3.45% | 186,622 | 133,057,376 |
| 2024-07-10 | 7.01 | 7.1 | 6.92 | 6.95 | -1.42% | 134,665 | 94,430,997 |
| 2024-07-09 | 6.75 | 7.09 | 6.68 | 7.05 | +4.44% | 218,779 | 151,892,574 |
| 2024-07-08 | 6.85 | 7.02 | 6.7 | 6.75 | -1.89% | 144,199 | 99,199,977 |
| 2024-07-05 | 6.88 | 7 | 6.83 | 6.88 | -0.86% | 112,582 | 77,715,251 |
| 2024-07-04 | 7.19 | 7.19 | 6.92 | 6.94 | -3.61% | 169,157 | 119,060,215 |
| 2024-07-03 | 7.13 | 7.3 | 6.99 | 7.2 | +0.84% | 201,152 | 144,058,492 |
| 2024-07-02 | 7.17 | 7.23 | 7.11 | 7.14 | -0.7% | 113,760 | 81,454,304 |
| 2024-07-01 | 7.19 | 7.28 | 7.02 | 7.19 | -0.14% | 157,759 | 112,754,783 |
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：