股票概览
8.49
+13.2%
+0.99
7.69
开盘价
8.58
最高价
7.58
最低价
132,365
成交量
数据更新至: 2024-09-30
技术指标
7.46
MA5 (5日均线)
7.11
MA10 (10日均线)
7.04
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 | 7.69 | 8.58 | 7.58 | 8.49 | +13.2% | 132,365 | 106,720,459 |
| 2024-09-27 | 7.28 | 7.64 | 7.24 | 7.5 | +4.17% | 71,084 | 52,818,327 |
| 2024-09-26 | 7.1 | 7.21 | 6.99 | 7.2 | +1.27% | 49,742 | 35,404,266 |
| 2024-09-25 | 7.03 | 7.47 | 6.98 | 7.11 | +1.86% | 66,321 | 47,639,277 |
| 2024-09-24 | 6.75 | 6.98 | 6.75 | 6.98 | +4.02% | 34,240 | 23,559,037 |
| 2024-09-23 | 6.73 | 6.8 | 6.65 | 6.71 | -0.59% | 18,649 | 12,534,636 |
| 2024-09-20 | 6.84 | 6.88 | 6.7 | 6.75 | -1.17% | 18,557 | 12,578,554 |
| 2024-09-19 | 6.72 | 6.89 | 6.66 | 6.83 | +2.55% | 24,818 | 16,898,094 |
| 2024-09-18 | 6.83 | 6.89 | 6.55 | 6.66 | -2.63% | 20,819 | 13,877,571 |
| 2024-09-13 | 7.03 | 7.11 | 6.83 | 6.84 | -2.01% | 20,587 | 14,232,982 |
| 2024-09-12 | 6.9 | 7.18 | 6.82 | 6.98 | +1.31% | 34,600 | 24,247,570 |
| 2024-09-11 | 6.94 | 6.99 | 6.85 | 6.89 | -1.29% | 17,486 | 12,073,113 |
| 2024-09-10 | 6.87 | 6.98 | 6.79 | 6.98 | +2.2% | 28,519 | 19,703,298 |
| 2024-09-09 | 6.87 | 6.95 | 6.76 | 6.83 | -0.73% | 23,406 | 16,027,266 |
| 2024-09-06 | 7.05 | 7.09 | 6.88 | 6.88 | -2.41% | 24,763 | 17,189,993 |
| 2024-09-05 | 7.08 | 7.14 | 7.01 | 7.05 | +0.14% | 22,688 | 16,028,745 |
| 2024-09-04 | 6.98 | 7.18 | 6.91 | 7.04 | +1.15% | 30,947 | 21,731,913 |
| 2024-09-03 | 6.96 | 7.08 | 6.82 | 6.96 | +0.14% | 37,861 | 26,367,134 |
| 2024-09-02 | 7.03 | 7.1 | 6.94 | 6.95 | -3.2% | 53,058 | 37,137,428 |
| 2024-08-30 | 6.76 | 7.65 | 6.73 | 7.18 | +6.21% | 80,859 | 57,882,497 |
| 2024-08-29 | 6.71 | 6.82 | 6.48 | 6.76 | +0.75% | 57,003 | 37,834,418 |
| 2024-08-28 | 6.85 | 6.85 | 6.6 | 6.71 | -0.74% | 36,777 | 24,844,823 |
| 2024-08-27 | 7.06 | 7.12 | 6.67 | 6.76 | -4.25% | 50,380 | 34,330,790 |
| 2024-08-26 | 7.28 | 7.39 | 7.03 | 7.06 | -1.94% | 36,004 | 25,730,266 |
| 2024-08-23 | 7.34 | 7.48 | 7.01 | 7.2 | -1.91% | 46,939 | 34,083,881 |
| 2024-08-22 | 7.74 | 7.74 | 7.32 | 7.34 | -4.43% | 23,202 | 17,348,301 |
| 2024-08-21 | 7.56 | 7.75 | 7.55 | 7.68 | +0.92% | 10,672 | 8,197,141 |
| 2024-08-20 | 7.84 | 7.89 | 7.59 | 7.61 | -2.69% | 16,458 | 12,642,478 |
| 2024-08-19 | 7.89 | 7.99 | 7.75 | 7.82 | -1.14% | 14,672 | 11,576,789 |
| 2024-08-16 | 8.09 | 8.09 | 7.84 | 7.91 | -1.98% | 23,421 | 18,568,468 |
| 2024-08-15 | 8.16 | 8.25 | 8.03 | 8.07 | -2.06% | 26,635 | 21,552,768 |
| 2024-08-14 | 8.19 | 8.35 | 8.17 | 8.24 | -0.24% | 28,298 | 23,327,136 |
| 2024-08-13 | 8 | 8.26 | 7.53 | 8.26 | +0.73% | 39,434 | 31,653,591 |
| 2024-08-12 | 8.38 | 8.58 | 8.13 | 8.2 | +0.86% | 47,428 | 39,526,291 |
| 2024-08-09 | 8.1 | 8.16 | 7.96 | 8.13 | +0.12% | 24,173 | 19,515,011 |
| 2024-08-08 | 8.11 | 8.13 | 7.86 | 8.12 | +0.62% | 27,477 | 21,983,229 |
| 2024-08-07 | 8 | 8.12 | 7.94 | 8.07 | +0.88% | 20,038 | 16,118,708 |
| 2024-08-06 | 7.94 | 8.08 | 7.91 | 8 | +0.88% | 22,062 | 17,637,785 |
| 2024-08-05 | 7.89 | 8.2 | 7.83 | 7.93 | -0.63% | 31,975 | 25,770,420 |
| 2024-08-02 | 8.08 | 8.17 | 7.97 | 7.98 | -1.97% | 25,225 | 20,305,425 |
| 2024-08-01 | 8.15 | 8.22 | 8.08 | 8.14 | 0% | 26,398 | 21,481,116 |
| 2024-07-31 | 8 | 8.17 | 7.89 | 8.14 | +1.12% | 37,020 | 29,914,621 |
| 2024-07-30 | 8.02 | 8.25 | 7.96 | 8.05 | -0.62% | 33,484 | 27,011,529 |
| 2024-07-29 | 7.91 | 8.18 | 7.85 | 8.1 | +2.27% | 43,294 | 34,890,080 |
| 2024-07-26 | 8.04 | 8.05 | 7.86 | 7.92 | -2.22% | 40,483 | 32,055,428 |
| 2024-07-25 | 8.12 | 8.32 | 7.9 | 8.1 | -1.7% | 50,526 | 40,741,057 |
| 2024-07-24 | 7.92 | 8.55 | 7.84 | 8.24 | -0.6% | 79,167 | 64,458,903 |
| 2024-07-23 | 7.7 | 8.96 | 7.6 | 8.29 | +7.38% | 94,648 | 79,490,737 |
| 2024-07-22 | 7.34 | 8.38 | 7.27 | 7.72 | +5.18% | 50,849 | 39,630,319 |
| 2024-07-19 | 7.26 | 7.39 | 7.14 | 7.34 | +1.1% | 9,843 | 7,171,725 |
| 2024-07-18 | 7.27 | 7.27 | 7 | 7.26 | -0.14% | 14,858 | 10,600,496 |
| 2024-07-17 | 7.34 | 7.43 | 7.26 | 7.27 | -1.62% | 8,386 | 6,119,588 |
| 2024-07-16 | 7.45 | 7.47 | 7.29 | 7.39 | -0.54% | 10,596 | 7,799,840 |
| 2024-07-15 | 7.7 | 7.7 | 7.36 | 7.43 | -2.75% | 8,872 | 6,596,785 |
| 2024-07-12 | 7.6 | 7.77 | 7.58 | 7.64 | +0.39% | 15,961 | 12,244,588 |
| 2024-07-11 | 7.38 | 7.61 | 7.28 | 7.61 | +5.26% | 19,288 | 14,433,304 |
| 2024-07-10 | 7.22 | 7.31 | 7.13 | 7.23 | -0.82% | 10,667 | 7,710,633 |
| 2024-07-09 | 7.28 | 7.32 | 7 | 7.29 | +0.55% | 18,081 | 13,010,662 |
| 2024-07-08 | 7.44 | 7.54 | 7.18 | 7.25 | -2.95% | 15,824 | 11,558,278 |
| 2024-07-05 | 7.37 | 7.52 | 7.21 | 7.47 | +1.08% | 14,860 | 11,016,855 |
| 2024-07-04 | 7.93 | 7.93 | 7.36 | 7.39 | -7.04% | 23,190 | 17,556,814 |
| 2024-07-03 | 7.89 | 8.04 | 7.87 | 7.95 | -0.13% | 12,803 | 10,189,969 |
| 2024-07-02 | 7.79 | 8.03 | 7.77 | 7.96 | +1.4% | 16,296 | 12,956,590 |
| 2024-07-01 | 7.89 | 7.96 | 7.65 | 7.85 | +0.64% | 14,321 | 11,151,892 |
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：