股票概览
8.16
+9.97%
+0.74
8.05
开盘价
8.16
最高价
7.71
最低价
2,053,275
成交量
数据更新至: 2024-09-30
技术指标
7.13
MA5 (5日均线)
6.50
MA10 (10日均线)
6.12
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 | 8.05 | 8.16 | 7.71 | 8.16 | +9.97% | 2,053,275 | 1,647,639,978 |
| 2024-09-27 | 7.15 | 7.56 | 6.97 | 7.42 | +5.25% | 1,399,575 | 1,007,644,642 |
| 2024-09-26 | 6.55 | 7.09 | 6.51 | 7.05 | +3.37% | 1,849,522 | 1,249,206,352 |
| 2024-09-25 | 6.4 | 6.83 | 6.4 | 6.82 | +9.82% | 1,944,259 | 1,303,920,645 |
| 2024-09-24 | 5.99 | 6.26 | 5.95 | 6.21 | +4.55% | 563,936 | 346,090,709 |
| 2024-09-23 | 5.95 | 6.01 | 5.92 | 5.94 | -0.34% | 124,574 | 73,968,221 |
| 2024-09-20 | 5.91 | 5.98 | 5.88 | 5.96 | +0.68% | 212,350 | 125,788,709 |
| 2024-09-19 | 5.83 | 5.96 | 5.78 | 5.92 | +1.89% | 294,656 | 173,383,192 |
| 2024-09-18 | 5.74 | 5.83 | 5.69 | 5.81 | +1.22% | 174,779 | 100,590,700 |
| 2024-09-13 | 5.75 | 5.82 | 5.73 | 5.74 | 0% | 134,131 | 77,349,295 |
| 2024-09-12 | 5.7 | 5.76 | 5.69 | 5.74 | +0.53% | 110,682 | 63,466,718 |
| 2024-09-11 | 5.71 | 5.77 | 5.67 | 5.71 | -0.52% | 125,083 | 71,473,644 |
| 2024-09-10 | 5.78 | 5.8 | 5.62 | 5.74 | -0.52% | 177,965 | 101,303,272 |
| 2024-09-09 | 5.7 | 5.87 | 5.69 | 5.77 | +0.35% | 254,917 | 147,296,076 |
| 2024-09-06 | 5.88 | 5.9 | 5.73 | 5.75 | -0.17% | 273,223 | 158,833,894 |
| 2024-09-05 | 5.67 | 5.77 | 5.66 | 5.76 | +1.59% | 170,232 | 97,490,184 |
| 2024-09-04 | 5.66 | 5.77 | 5.66 | 5.67 | -0.53% | 136,791 | 78,170,808 |
| 2024-09-03 | 5.64 | 5.74 | 5.64 | 5.7 | +0.88% | 141,101 | 80,331,779 |
| 2024-09-02 | 5.76 | 5.8 | 5.63 | 5.65 | -2.75% | 245,906 | 140,072,550 |
| 2024-08-30 | 5.63 | 5.86 | 5.59 | 5.81 | +4.5% | 388,665 | 224,215,162 |
| 2024-08-29 | 5.6 | 5.65 | 5.55 | 5.56 | -0.89% | 171,683 | 96,230,334 |
| 2024-08-28 | 5.62 | 5.66 | 5.58 | 5.61 | 0% | 117,382 | 65,926,546 |
| 2024-08-27 | 5.61 | 5.63 | 5.55 | 5.61 | -0.36% | 96,570 | 54,042,280 |
| 2024-08-26 | 5.62 | 5.66 | 5.59 | 5.63 | +0.18% | 120,405 | 67,653,575 |
| 2024-08-23 | 5.59 | 5.66 | 5.56 | 5.62 | +0.18% | 125,424 | 70,332,088 |
| 2024-08-22 | 5.73 | 5.73 | 5.58 | 5.61 | -1.41% | 139,821 | 78,959,204 |
| 2024-08-21 | 5.77 | 5.79 | 5.68 | 5.69 | -1.39% | 118,762 | 68,077,376 |
| 2024-08-20 | 5.82 | 5.84 | 5.75 | 5.77 | -0.86% | 135,758 | 78,519,912 |
| 2024-08-19 | 5.8 | 5.86 | 5.77 | 5.82 | +0.17% | 121,967 | 71,063,547 |
| 2024-08-16 | 5.85 | 5.88 | 5.79 | 5.81 | -1.02% | 148,466 | 86,470,823 |
| 2024-08-15 | 5.75 | 5.88 | 5.75 | 5.87 | +1.38% | 151,400 | 88,380,683 |
| 2024-08-14 | 5.79 | 5.83 | 5.77 | 5.79 | 0% | 107,449 | 62,295,377 |
| 2024-08-13 | 5.74 | 5.8 | 5.71 | 5.79 | +0.7% | 105,804 | 60,955,226 |
| 2024-08-12 | 5.72 | 5.77 | 5.71 | 5.75 | 0% | 109,685 | 62,971,529 |
| 2024-08-09 | 5.8 | 5.83 | 5.75 | 5.75 | -0.52% | 141,772 | 82,078,132 |
| 2024-08-08 | 5.75 | 5.86 | 5.74 | 5.78 | +0.35% | 148,350 | 85,939,028 |
| 2024-08-07 | 5.82 | 5.82 | 5.74 | 5.76 | -0.86% | 127,298 | 73,484,008 |
| 2024-08-06 | 5.85 | 5.85 | 5.76 | 5.81 | +0.69% | 131,869 | 76,494,878 |
| 2024-08-05 | 5.83 | 5.9 | 5.77 | 5.77 | -1.2% | 211,310 | 123,261,389 |
| 2024-08-02 | 5.92 | 5.96 | 5.84 | 5.84 | -1.85% | 181,915 | 107,336,355 |
| 2024-08-01 | 5.99 | 6.01 | 5.94 | 5.95 | -1% | 280,251 | 167,258,789 |
| 2024-07-31 | 5.85 | 6.1 | 5.85 | 6.01 | +3.09% | 564,977 | 338,597,168 |
| 2024-07-30 | 5.85 | 5.88 | 5.81 | 5.83 | -0.17% | 107,614 | 62,850,126 |
| 2024-07-29 | 5.85 | 5.89 | 5.8 | 5.84 | -0.17% | 137,365 | 80,419,964 |
| 2024-07-26 | 5.79 | 5.87 | 5.75 | 5.85 | +1.56% | 148,000 | 86,362,874 |
| 2024-07-25 | 5.69 | 5.78 | 5.66 | 5.76 | +1.23% | 153,645 | 88,277,967 |
| 2024-07-24 | 5.7 | 5.74 | 5.66 | 5.69 | -0.18% | 139,408 | 79,438,752 |
| 2024-07-23 | 5.82 | 5.82 | 5.68 | 5.7 | -1.55% | 136,232 | 78,605,301 |
| 2024-07-22 | 5.82 | 5.84 | 5.75 | 5.79 | +0.35% | 166,829 | 96,658,551 |
| 2024-07-19 | 5.76 | 5.8 | 5.71 | 5.77 | +0.17% | 161,720 | 93,186,526 |
| 2024-07-18 | 5.73 | 5.78 | 5.65 | 5.76 | +0.35% | 185,895 | 106,310,018 |
| 2024-07-17 | 5.69 | 5.76 | 5.69 | 5.74 | +0.53% | 162,662 | 93,237,699 |
| 2024-07-16 | 5.64 | 5.72 | 5.63 | 5.71 | +1.42% | 138,400 | 78,706,673 |
| 2024-07-15 | 5.59 | 5.65 | 5.55 | 5.63 | +0.72% | 118,277 | 66,349,094 |
| 2024-07-12 | 5.55 | 5.61 | 5.55 | 5.59 | +0.54% | 110,993 | 61,973,752 |
| 2024-07-11 | 5.54 | 5.58 | 5.51 | 5.56 | +1.46% | 133,427 | 74,163,785 |
| 2024-07-10 | 5.46 | 5.56 | 5.44 | 5.48 | 0% | 105,118 | 57,764,614 |
| 2024-07-09 | 5.4 | 5.49 | 5.32 | 5.48 | +1.86% | 158,469 | 85,751,211 |
| 2024-07-08 | 5.51 | 5.51 | 5.35 | 5.38 | -2.36% | 164,042 | 88,889,840 |
| 2024-07-05 | 5.51 | 5.55 | 5.45 | 5.51 | +0.36% | 122,208 | 67,267,072 |
| 2024-07-04 | 5.63 | 5.65 | 5.47 | 5.49 | -1.96% | 162,696 | 90,076,225 |
| 2024-07-03 | 5.59 | 5.63 | 5.57 | 5.6 | -1.23% | 129,278 | 72,359,180 |
| 2024-07-02 | 5.66 | 5.72 | 5.64 | 5.67 | +0.18% | 120,057 | 68,226,097 |
| 2024-07-01 | 5.65 | 5.67 | 5.55 | 5.66 | +0.18% | 150,736 | 84,603,548 |
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：