股票概览
8.49
+14.42%
+1.07
7.75
开盘价
8.63
最高价
7.48
最低价
247,231
成交量
数据更新至: 2024-09-30
技术指标
7.37
MA5 (5日均线)
6.97
MA10 (10日均线)
6.84
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 | 7.75 | 8.63 | 7.48 | 8.49 | +14.42% | 247,231 | 198,090,835 |
| 2024-09-27 | 7.16 | 7.5 | 7.11 | 7.42 | +4.65% | 150,777 | 110,142,218 |
| 2024-09-26 | 7.01 | 7.09 | 6.93 | 7.09 | +1.14% | 99,749 | 69,981,672 |
| 2024-09-25 | 6.88 | 7.18 | 6.84 | 7.01 | +2.64% | 116,486 | 81,962,151 |
| 2024-09-24 | 6.74 | 6.86 | 6.6 | 6.83 | +1.64% | 65,759 | 44,506,185 |
| 2024-09-23 | 6.66 | 6.73 | 6.56 | 6.72 | +1.05% | 36,869 | 24,642,796 |
| 2024-09-20 | 6.62 | 6.69 | 6.55 | 6.65 | +0.91% | 36,969 | 24,415,927 |
| 2024-09-19 | 6.41 | 6.63 | 6.39 | 6.59 | +3.29% | 53,003 | 34,619,126 |
| 2024-09-18 | 6.48 | 6.55 | 6.24 | 6.38 | -1.69% | 49,808 | 31,602,871 |
| 2024-09-13 | 6.64 | 6.7 | 6.49 | 6.49 | -2.41% | 43,337 | 28,524,490 |
| 2024-09-12 | 6.63 | 6.77 | 6.63 | 6.65 | +0.45% | 46,807 | 31,393,199 |
| 2024-09-11 | 6.74 | 6.77 | 6.59 | 6.62 | -2.07% | 45,166 | 30,066,476 |
| 2024-09-10 | 6.71 | 6.79 | 6.5 | 6.76 | +1.65% | 57,487 | 38,239,590 |
| 2024-09-09 | 6.57 | 6.69 | 6.5 | 6.65 | -1.48% | 67,012 | 44,276,662 |
| 2024-09-06 | 6.78 | 6.98 | 6.73 | 6.75 | -0.59% | 107,257 | 73,393,234 |
| 2024-09-05 | 6.73 | 6.89 | 6.64 | 6.79 | -0.29% | 106,725 | 72,103,011 |
| 2024-09-04 | 6.8 | 7.05 | 6.69 | 6.81 | +1.95% | 149,607 | 102,717,446 |
| 2024-09-03 | 6.62 | 6.77 | 6.61 | 6.68 | +1.06% | 51,607 | 34,500,467 |
| 2024-09-02 | 6.69 | 6.8 | 6.6 | 6.61 | -1.93% | 53,838 | 36,110,206 |
| 2024-08-30 | 6.5 | 6.83 | 6.47 | 6.74 | +2.59% | 68,132 | 45,878,089 |
| 2024-08-29 | 6.5 | 6.61 | 6.42 | 6.57 | +1.08% | 39,486 | 25,814,483 |
| 2024-08-28 | 6.39 | 6.57 | 6.3 | 6.5 | +1.56% | 43,218 | 27,935,329 |
| 2024-08-27 | 6.61 | 6.61 | 6.4 | 6.4 | -3.18% | 44,658 | 28,901,756 |
| 2024-08-26 | 6.51 | 6.65 | 6.41 | 6.61 | +2.01% | 46,617 | 30,674,203 |
| 2024-08-23 | 6.5 | 6.55 | 6.36 | 6.48 | +0.15% | 53,462 | 34,532,770 |
| 2024-08-22 | 6.63 | 6.73 | 6.46 | 6.47 | -2.71% | 71,722 | 46,996,510 |
| 2024-08-21 | 6.71 | 6.8 | 6.6 | 6.65 | -1.04% | 60,680 | 40,609,382 |
| 2024-08-20 | 6.8 | 6.89 | 6.64 | 6.72 | -1.32% | 81,198 | 54,629,129 |
| 2024-08-19 | 6.91 | 6.98 | 6.77 | 6.81 | -1.16% | 85,836 | 58,945,411 |
| 2024-08-16 | 7.15 | 7.19 | 6.89 | 6.89 | -0.72% | 119,204 | 83,565,591 |
| 2024-08-15 | 6.76 | 7.03 | 6.7 | 6.94 | +1.91% | 109,720 | 75,721,740 |
| 2024-08-14 | 6.79 | 6.92 | 6.74 | 6.81 | +0.15% | 81,209 | 55,620,281 |
| 2024-08-13 | 6.76 | 6.82 | 6.68 | 6.8 | +0.59% | 66,474 | 44,815,560 |
| 2024-08-12 | 6.9 | 6.9 | 6.7 | 6.76 | -3.57% | 109,946 | 74,372,543 |
| 2024-08-09 | 7.31 | 7.48 | 6.96 | 7.01 | -4.37% | 182,475 | 130,008,098 |
| 2024-08-08 | 7.97 | 8.04 | 7.32 | 7.33 | -9.84% | 184,025 | 142,325,424 |
| 2024-08-07 | 7.88 | 8.14 | 7.7 | 8.13 | +2.26% | 170,908 | 135,808,975 |
| 2024-08-06 | 8.3 | 8.47 | 7.62 | 7.95 | -1.36% | 222,003 | 177,225,267 |
| 2024-08-05 | 8.22 | 8.89 | 8.06 | 8.06 | -5.84% | 247,003 | 209,202,941 |
| 2024-08-02 | 8.37 | 8.76 | 8.3 | 8.56 | -2.73% | 293,422 | 248,342,187 |
| 2024-08-01 | 7.82 | 9.56 | 7.69 | 8.8 | +10.41% | 418,032 | 356,869,310 |
| 2024-07-31 | 7.75 | 8.17 | 7.73 | 7.97 | +0.63% | 248,045 | 196,439,373 |
| 2024-07-30 | 8.32 | 8.87 | 7.83 | 7.92 | -1% | 311,068 | 255,264,077 |
| 2024-07-29 | 7.59 | 8.34 | 7.49 | 8 | +3.76% | 306,745 | 244,052,537 |
| 2024-07-26 | 7.43 | 7.71 | 7.32 | 7.71 | +1.72% | 257,919 | 194,252,013 |
| 2024-07-25 | 6.84 | 8.34 | 6.78 | 7.58 | +8.6% | 317,052 | 242,978,142 |
| 2024-07-24 | 7.1 | 7.29 | 6.9 | 6.98 | -5.16% | 197,627 | 139,675,649 |
| 2024-07-23 | 7.14 | 7.82 | 7.06 | 7.36 | +1.52% | 288,998 | 215,000,014 |
| 2024-07-22 | 7.16 | 7.38 | 7.05 | 7.25 | -0.96% | 193,050 | 138,810,469 |
| 2024-07-19 | 6.92 | 7.65 | 6.88 | 7.32 | +3.1% | 283,771 | 206,120,420 |
| 2024-07-18 | 7.02 | 7.14 | 6.67 | 7.1 | -1.39% | 219,286 | 151,334,051 |
| 2024-07-17 | 6.8 | 7.36 | 6.8 | 7.2 | +3.75% | 301,379 | 216,866,048 |
| 2024-07-16 | 6.76 | 7.09 | 6.63 | 6.94 | +2.06% | 192,680 | 132,488,061 |
| 2024-07-15 | 6.81 | 7.06 | 6.65 | 6.8 | -1.73% | 160,700 | 108,909,058 |
| 2024-07-12 | 6.99 | 7.35 | 6.88 | 6.92 | -4.55% | 249,768 | 176,023,490 |
| 2024-07-11 | 6.84 | 7.37 | 6.66 | 7.25 | +9.68% | 341,256 | 238,198,903 |
| 2024-07-10 | 6.74 | 6.99 | 6.56 | 6.61 | -2.51% | 305,927 | 207,516,311 |
| 2024-07-09 | 6.25 | 7.18 | 6.25 | 6.78 | +13.38% | 283,303 | 196,642,630 |
| 2024-07-08 | 6.18 | 6.23 | 5.95 | 5.98 | -4.01% | 37,265 | 22,470,982 |
| 2024-07-05 | 6.06 | 6.29 | 5.96 | 6.23 | +2.64% | 38,486 | 23,734,982 |
| 2024-07-04 | 6.38 | 6.43 | 6.06 | 6.07 | -4.86% | 43,481 | 26,874,758 |
| 2024-07-03 | 6.48 | 6.53 | 6.36 | 6.38 | -1.54% | 35,051 | 22,516,281 |
| 2024-07-02 | 6.32 | 6.55 | 6.32 | 6.48 | +2.53% | 51,094 | 33,061,727 |
| 2024-07-01 | 6.31 | 6.35 | 6.14 | 6.32 | -0.63% | 56,643 | 35,313,552 |
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：