股票概览
8.38
+7.57%
+0.59
8.02
开盘价
8.45
最高价
8
最低价
642,542
成交量
数据更新至: 2024-09-30
技术指标
7.69
MA5 (5日均线)
7.46
MA10 (10日均线)
7.40
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 | 8.02 | 8.45 | 8 | 8.38 | +7.57% | 642,542 | 530,682,425 |
| 2024-09-27 | 7.64 | 7.82 | 7.63 | 7.79 | +3.32% | 205,778 | 158,955,388 |
| 2024-09-26 | 7.38 | 7.55 | 7.35 | 7.54 | +2.17% | 183,472 | 136,997,298 |
| 2024-09-25 | 7.41 | 7.58 | 7.36 | 7.38 | 0% | 210,216 | 157,112,561 |
| 2024-09-24 | 7.22 | 7.4 | 7.21 | 7.38 | +2.36% | 189,950 | 139,186,636 |
| 2024-09-23 | 7.23 | 7.26 | 7.13 | 7.21 | -0.83% | 135,412 | 97,563,953 |
| 2024-09-20 | 7.16 | 7.32 | 6.97 | 7.27 | -0.68% | 252,571 | 182,171,475 |
| 2024-09-19 | 7.11 | 7.35 | 7.11 | 7.32 | +2.95% | 171,512 | 124,620,226 |
| 2024-09-18 | 7.2 | 7.23 | 7.03 | 7.11 | -1.39% | 167,606 | 118,846,446 |
| 2024-09-13 | 7.18 | 7.28 | 7.14 | 7.21 | +0.42% | 220,214 | 158,850,551 |
| 2024-09-12 | 7.16 | 7.22 | 7.11 | 7.18 | -0.14% | 145,929 | 104,551,436 |
| 2024-09-11 | 7.21 | 7.28 | 7.13 | 7.19 | -0.28% | 112,344 | 80,954,659 |
| 2024-09-10 | 7.29 | 7.31 | 7.1 | 7.21 | -0.83% | 143,668 | 103,041,045 |
| 2024-09-09 | 7.3 | 7.35 | 7.24 | 7.27 | -0.14% | 166,957 | 121,697,463 |
| 2024-09-06 | 7.45 | 7.49 | 7.28 | 7.28 | -2.15% | 152,785 | 112,665,379 |
| 2024-09-05 | 7.57 | 7.59 | 7.42 | 7.44 | -1.33% | 178,375 | 133,351,900 |
| 2024-09-04 | 7.6 | 7.64 | 7.53 | 7.54 | -0.92% | 159,706 | 121,011,612 |
| 2024-09-03 | 7.43 | 7.68 | 7.41 | 7.61 | +2.15% | 249,263 | 189,239,241 |
| 2024-09-02 | 7.31 | 7.53 | 7.3 | 7.45 | +1.64% | 242,160 | 180,865,712 |
| 2024-08-30 | 7.39 | 7.41 | 7.21 | 7.33 | -0.81% | 290,429 | 212,750,774 |
| 2024-08-29 | 7.22 | 7.42 | 7.18 | 7.39 | +2.35% | 236,348 | 173,324,775 |
| 2024-08-28 | 7.01 | 7.24 | 7.01 | 7.22 | +2.56% | 306,024 | 219,283,896 |
| 2024-08-27 | 6.92 | 7.12 | 6.91 | 7.04 | +4.45% | 384,818 | 270,204,710 |
| 2024-08-26 | 6.65 | 6.76 | 6.64 | 6.74 | +1.51% | 118,782 | 79,891,442 |
| 2024-08-23 | 6.71 | 6.78 | 6.61 | 6.64 | -1.34% | 91,207 | 60,857,602 |
| 2024-08-22 | 6.77 | 6.82 | 6.71 | 6.73 | -0.59% | 86,434 | 58,479,777 |
| 2024-08-21 | 6.72 | 6.79 | 6.68 | 6.77 | +1.04% | 89,402 | 60,350,100 |
| 2024-08-20 | 6.83 | 6.88 | 6.68 | 6.7 | -2.19% | 157,185 | 106,147,856 |
| 2024-08-19 | 6.82 | 6.92 | 6.8 | 6.85 | +0.15% | 112,022 | 76,874,986 |
| 2024-08-16 | 6.86 | 6.9 | 6.8 | 6.84 | -0.73% | 119,144 | 81,569,413 |
| 2024-08-15 | 6.76 | 6.9 | 6.75 | 6.89 | +1.47% | 124,456 | 85,251,489 |
| 2024-08-14 | 6.86 | 6.89 | 6.78 | 6.79 | -1.02% | 93,732 | 63,907,923 |
| 2024-08-13 | 6.8 | 6.86 | 6.72 | 6.86 | +1.33% | 106,401 | 72,412,163 |
| 2024-08-12 | 6.8 | 6.85 | 6.76 | 6.77 | -0.73% | 133,856 | 90,963,931 |
| 2024-08-09 | 6.78 | 6.94 | 6.78 | 6.82 | +0.74% | 178,446 | 122,566,929 |
| 2024-08-08 | 6.65 | 6.81 | 6.62 | 6.77 | +1.65% | 147,885 | 99,914,342 |
| 2024-08-07 | 6.63 | 6.68 | 6.54 | 6.66 | +0.3% | 127,909 | 84,591,071 |
| 2024-08-06 | 6.55 | 6.65 | 6.52 | 6.64 | +2.47% | 157,608 | 104,132,083 |
| 2024-08-05 | 6.52 | 6.65 | 6.46 | 6.48 | -0.61% | 148,895 | 97,583,644 |
| 2024-08-02 | 6.49 | 6.62 | 6.48 | 6.52 | -0.31% | 140,815 | 92,450,591 |
| 2024-08-01 | 6.55 | 6.66 | 6.48 | 6.54 | 0% | 186,642 | 122,384,593 |
| 2024-07-31 | 6.18 | 6.54 | 6.18 | 6.54 | +5.83% | 228,206 | 146,138,257 |
| 2024-07-30 | 6.04 | 6.19 | 6.03 | 6.18 | +1.98% | 118,274 | 72,591,164 |
| 2024-07-29 | 6.16 | 6.22 | 6.04 | 6.06 | +0.33% | 165,061 | 100,629,278 |
| 2024-07-26 | 5.93 | 6.05 | 5.93 | 6.04 | +2.37% | 89,985 | 54,155,499 |
| 2024-07-25 | 5.79 | 5.98 | 5.77 | 5.9 | +1.37% | 91,365 | 53,840,463 |
| 2024-07-24 | 5.93 | 5.98 | 5.8 | 5.82 | -2.18% | 136,805 | 80,303,754 |
| 2024-07-23 | 6.06 | 6.12 | 5.93 | 5.95 | -2.3% | 106,476 | 64,063,163 |
| 2024-07-22 | 6.15 | 6.17 | 6.04 | 6.09 | -0.98% | 89,750 | 54,714,554 |
| 2024-07-19 | 6.18 | 6.23 | 6.08 | 6.15 | -0.49% | 87,136 | 53,542,251 |
| 2024-07-18 | 6.16 | 6.19 | 6.08 | 6.18 | +0.16% | 75,529 | 46,342,172 |
| 2024-07-17 | 6.24 | 6.25 | 6.14 | 6.17 | -0.96% | 81,981 | 50,614,433 |
| 2024-07-16 | 6.25 | 6.28 | 6.19 | 6.23 | -0.48% | 84,187 | 52,394,799 |
| 2024-07-15 | 6.35 | 6.36 | 6.22 | 6.26 | -0.95% | 94,000 | 58,944,772 |
| 2024-07-12 | 6.25 | 6.34 | 6.21 | 6.32 | +1.28% | 116,718 | 73,319,114 |
| 2024-07-11 | 6.1 | 6.29 | 6.09 | 6.24 | +3.48% | 132,825 | 82,539,962 |
| 2024-07-10 | 6.05 | 6.13 | 6 | 6.03 | -1.79% | 92,479 | 56,054,764 |
| 2024-07-09 | 6.04 | 6.17 | 5.95 | 6.14 | +1.49% | 158,000 | 95,896,401 |
| 2024-07-08 | 6.25 | 6.25 | 6.01 | 6.05 | -3.04% | 152,831 | 93,323,428 |
| 2024-07-05 | 6.3 | 6.33 | 6.19 | 6.24 | -0.95% | 103,696 | 64,868,776 |
| 2024-07-04 | 6.45 | 6.49 | 6.3 | 6.3 | -2.33% | 110,467 | 70,309,957 |
| 2024-07-03 | 6.47 | 6.54 | 6.44 | 6.45 | -0.46% | 73,452 | 47,602,841 |
| 2024-07-02 | 6.65 | 6.67 | 6.42 | 6.48 | -2.41% | 147,319 | 96,017,514 |
| 2024-07-01 | 6.62 | 6.68 | 6.55 | 6.64 | +0.45% | 99,766 | 65,990,205 |
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：