股票概览
8.55
+15.7%
+1.16
7.77
开盘价
8.56
最高价
7.57
最低价
367,611
成交量
数据更新至: 2024-09-30
技术指标
7.18
MA5 (5日均线)
6.70
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 | 7.77 | 8.56 | 7.57 | 8.55 | +15.7% | 367,611 | 297,297,247 |
| 2024-09-27 | 6.91 | 7.53 | 6.91 | 7.39 | +8.04% | 236,971 | 171,181,915 |
| 2024-09-26 | 6.53 | 6.84 | 6.53 | 6.84 | +3.95% | 169,615 | 113,969,032 |
| 2024-09-25 | 6.54 | 6.76 | 6.54 | 6.58 | +0.61% | 175,937 | 117,030,933 |
| 2024-09-24 | 6.48 | 6.54 | 6.23 | 6.54 | +1.87% | 161,111 | 103,432,252 |
| 2024-09-23 | 6.39 | 6.51 | 6.36 | 6.42 | -1.23% | 160,656 | 103,443,040 |
| 2024-09-20 | 6.25 | 6.61 | 6.1 | 6.5 | +5.01% | 256,103 | 163,202,399 |
| 2024-09-19 | 6 | 6.19 | 5.95 | 6.19 | +4.03% | 83,377 | 50,901,884 |
| 2024-09-18 | 6.08 | 6.12 | 5.88 | 5.95 | -1.65% | 59,742 | 35,595,730 |
| 2024-09-13 | 6.21 | 6.21 | 6.04 | 6.05 | -2.1% | 57,617 | 35,073,187 |
| 2024-09-12 | 6.24 | 6.32 | 6.16 | 6.18 | -0.32% | 57,776 | 36,109,900 |
| 2024-09-11 | 6.21 | 6.27 | 6.13 | 6.2 | -0.16% | 49,549 | 30,666,339 |
| 2024-09-10 | 6.12 | 6.23 | 6.06 | 6.21 | +0.98% | 57,610 | 35,379,594 |
| 2024-09-09 | 6.13 | 6.22 | 6.03 | 6.15 | -0.16% | 58,291 | 35,712,133 |
| 2024-09-06 | 6.46 | 6.46 | 6.13 | 6.16 | -4.35% | 114,007 | 71,434,959 |
| 2024-09-05 | 6.32 | 6.47 | 6.29 | 6.44 | +2.06% | 78,644 | 50,407,247 |
| 2024-09-04 | 6.39 | 6.41 | 6.3 | 6.31 | -2.02% | 85,628 | 54,342,084 |
| 2024-09-03 | 6.37 | 6.47 | 6.33 | 6.44 | +0.47% | 91,247 | 58,362,550 |
| 2024-09-02 | 6.66 | 6.72 | 6.4 | 6.41 | -3.75% | 124,023 | 81,319,771 |
| 2024-08-30 | 6.43 | 6.81 | 6.37 | 6.66 | +3.1% | 187,947 | 124,405,169 |
| 2024-08-29 | 6.5 | 6.61 | 6.28 | 6.46 | -6.24% | 230,633 | 148,457,184 |
| 2024-08-28 | 7.3 | 7.32 | 6.87 | 6.89 | -4.97% | 188,756 | 133,021,980 |
| 2024-08-27 | 6.86 | 7.28 | 6.84 | 7.25 | +5.99% | 247,655 | 175,405,973 |
| 2024-08-26 | 6.78 | 6.98 | 6.71 | 6.84 | +1.03% | 135,939 | 92,568,697 |
| 2024-08-23 | 7.05 | 7.1 | 6.74 | 6.77 | -3.97% | 132,598 | 90,844,672 |
| 2024-08-22 | 7.5 | 7.5 | 7.01 | 7.05 | -4.73% | 162,853 | 117,025,763 |
| 2024-08-21 | 7.6 | 7.66 | 7.38 | 7.4 | -4.15% | 203,276 | 151,954,934 |
| 2024-08-20 | 7.81 | 7.85 | 7.62 | 7.72 | -4.46% | 275,519 | 212,649,613 |
| 2024-08-19 | 7.43 | 8.48 | 7.34 | 8.08 | +8.6% | 468,103 | 366,870,637 |
| 2024-08-16 | 6.91 | 7.74 | 6.75 | 7.44 | +7.36% | 289,901 | 208,764,964 |
| 2024-08-15 | 7.05 | 7.12 | 6.88 | 6.93 | +1.02% | 105,708 | 73,756,074 |
| 2024-08-14 | 6.95 | 6.98 | 6.85 | 6.86 | -0.44% | 60,899 | 42,027,468 |
| 2024-08-13 | 6.95 | 7 | 6.73 | 6.89 | -1.57% | 97,690 | 67,031,834 |
| 2024-08-12 | 6.86 | 7.22 | 6.82 | 7 | +2.94% | 148,619 | 103,834,818 |
| 2024-08-09 | 6.99 | 7.03 | 6.79 | 6.8 | -2.16% | 57,847 | 39,885,281 |
| 2024-08-08 | 7.01 | 7.04 | 6.86 | 6.95 | -1.14% | 61,262 | 42,535,405 |
| 2024-08-07 | 7.1 | 7.13 | 7.01 | 7.03 | -1.26% | 59,780 | 42,218,421 |
| 2024-08-06 | 7.05 | 7.16 | 7 | 7.12 | +2.45% | 75,041 | 53,014,309 |
| 2024-08-05 | 7.14 | 7.28 | 6.95 | 6.95 | -3.61% | 107,395 | 76,500,649 |
| 2024-08-02 | 7.25 | 7.55 | 7.16 | 7.21 | -0.55% | 131,955 | 96,429,612 |
| 2024-08-01 | 7.21 | 7.35 | 7.19 | 7.25 | +0.83% | 104,806 | 76,165,937 |
| 2024-07-31 | 6.89 | 7.22 | 6.84 | 7.19 | +4.05% | 113,440 | 80,241,588 |
| 2024-07-30 | 6.83 | 6.96 | 6.83 | 6.91 | +0.73% | 63,339 | 43,748,887 |
| 2024-07-29 | 6.87 | 6.92 | 6.74 | 6.86 | +0.44% | 54,093 | 37,006,924 |
| 2024-07-26 | 6.75 | 6.85 | 6.75 | 6.83 | +1.49% | 60,641 | 41,313,325 |
| 2024-07-25 | 6.66 | 6.78 | 6.55 | 6.73 | +0.75% | 69,528 | 46,425,196 |
| 2024-07-24 | 6.77 | 6.88 | 6.66 | 6.68 | -3.05% | 92,139 | 62,111,398 |
| 2024-07-23 | 7.06 | 7.18 | 6.87 | 6.89 | -2.68% | 87,906 | 61,893,221 |
| 2024-07-22 | 7.05 | 7.15 | 7.01 | 7.08 | -0.56% | 68,642 | 48,523,502 |
| 2024-07-19 | 7.12 | 7.19 | 7.02 | 7.12 | +0.14% | 76,688 | 54,547,285 |
| 2024-07-18 | 7.14 | 7.17 | 7.01 | 7.11 | -0.28% | 89,766 | 63,690,320 |
| 2024-07-17 | 7.3 | 7.34 | 7.13 | 7.13 | -3.26% | 105,225 | 75,763,061 |
| 2024-07-16 | 7.47 | 7.48 | 7.28 | 7.37 | -1.6% | 103,342 | 75,970,377 |
| 2024-07-15 | 7.7 | 7.71 | 7.44 | 7.49 | -3.48% | 101,428 | 76,145,735 |
| 2024-07-12 | 8 | 8.05 | 7.73 | 7.76 | -4.08% | 176,982 | 139,121,797 |
| 2024-07-11 | 7.95 | 8.28 | 7.92 | 8.09 | 0% | 310,379 | 250,857,565 |
| 2024-07-10 | 7.33 | 8.38 | 7.31 | 8.09 | +8.45% | 356,302 | 282,109,774 |
| 2024-07-09 | 7.51 | 7.82 | 7.18 | 7.46 | -3.49% | 243,572 | 180,971,015 |
| 2024-07-08 | 6.93 | 8.41 | 6.7 | 7.73 | +9.96% | 192,883 | 141,515,805 |
| 2024-07-05 | 6.9 | 7.08 | 6.81 | 7.03 | +1.74% | 67,354 | 46,951,904 |
| 2024-07-04 | 7.24 | 7.26 | 6.87 | 6.91 | -4.29% | 104,562 | 73,215,806 |
| 2024-07-03 | 7.21 | 7.36 | 7.11 | 7.22 | -2.3% | 73,525 | 53,227,407 |
| 2024-07-02 | 7.37 | 7.53 | 7.29 | 7.39 | +0.27% | 70,170 | 52,099,323 |
| 2024-07-01 | 7.33 | 7.46 | 7.18 | 7.37 | -0.41% | 67,243 | 49,162,628 |
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：