股票概览
8.16
+7.51%
+0.57
7.86
开盘价
8.23
最高价
7.7
最低价
434,760
成交量
数据更新至: 2024-09-30
技术指标
7.41
MA5 (5日均线)
7.04
MA10 (10日均线)
6.85
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 | 7.86 | 8.23 | 7.7 | 8.16 | +7.51% | 434,760 | 348,742,054 |
| 2024-09-27 | 7.4 | 7.6 | 7.33 | 7.59 | +3.69% | 182,258 | 136,433,232 |
| 2024-09-26 | 7.08 | 7.33 | 7.04 | 7.32 | +3.98% | 179,049 | 128,801,716 |
| 2024-09-25 | 7.05 | 7.2 | 7.04 | 7.04 | +1.15% | 148,780 | 105,972,790 |
| 2024-09-24 | 6.8 | 6.97 | 6.77 | 6.96 | +3.11% | 133,357 | 91,900,028 |
| 2024-09-23 | 6.73 | 6.8 | 6.71 | 6.75 | +0.15% | 60,778 | 41,106,299 |
| 2024-09-20 | 6.75 | 6.76 | 6.67 | 6.74 | +0.3% | 63,711 | 42,805,986 |
| 2024-09-19 | 6.55 | 6.8 | 6.55 | 6.72 | +2.44% | 114,741 | 76,894,086 |
| 2024-09-18 | 6.59 | 6.59 | 6.44 | 6.56 | -0.3% | 67,762 | 44,104,528 |
| 2024-09-13 | 6.59 | 6.63 | 6.55 | 6.58 | 0% | 49,759 | 32,814,890 |
| 2024-09-12 | 6.62 | 6.68 | 6.57 | 6.58 | -0.3% | 52,985 | 35,045,770 |
| 2024-09-11 | 6.65 | 6.66 | 6.54 | 6.6 | -0.75% | 54,194 | 35,795,810 |
| 2024-09-10 | 6.65 | 6.68 | 6.48 | 6.65 | +0.3% | 86,203 | 56,667,533 |
| 2024-09-09 | 6.6 | 6.7 | 6.56 | 6.63 | -0.15% | 63,330 | 42,018,436 |
| 2024-09-06 | 6.73 | 6.75 | 6.64 | 6.64 | -1.48% | 53,640 | 35,847,072 |
| 2024-09-05 | 6.67 | 6.79 | 6.66 | 6.74 | +1.66% | 69,151 | 46,533,228 |
| 2024-09-04 | 6.7 | 6.72 | 6.61 | 6.63 | -1.04% | 47,508 | 31,637,992 |
| 2024-09-03 | 6.66 | 6.79 | 6.66 | 6.7 | +0.45% | 65,099 | 43,746,428 |
| 2024-09-02 | 6.76 | 6.8 | 6.66 | 6.67 | -1.77% | 78,265 | 52,733,510 |
| 2024-08-30 | 6.66 | 6.89 | 6.66 | 6.79 | +1.95% | 115,271 | 78,295,859 |
| 2024-08-29 | 6.55 | 6.68 | 6.53 | 6.66 | +1.22% | 62,030 | 41,147,061 |
| 2024-08-28 | 6.56 | 6.67 | 6.5 | 6.58 | +0.46% | 77,383 | 50,974,011 |
| 2024-08-27 | 6.8 | 6.81 | 6.5 | 6.55 | -3.68% | 140,489 | 92,675,540 |
| 2024-08-26 | 6.78 | 6.88 | 6.76 | 6.8 | +0.15% | 63,454 | 43,219,164 |
| 2024-08-23 | 6.77 | 6.82 | 6.69 | 6.79 | 0% | 65,766 | 44,506,616 |
| 2024-08-22 | 6.96 | 6.98 | 6.75 | 6.79 | -2.16% | 81,467 | 55,713,155 |
| 2024-08-21 | 6.96 | 7.05 | 6.94 | 6.94 | -0.43% | 51,129 | 35,689,537 |
| 2024-08-20 | 7.06 | 7.1 | 6.92 | 6.97 | -1.55% | 89,493 | 62,551,971 |
| 2024-08-19 | 7.09 | 7.16 | 7.05 | 7.08 | -0.28% | 71,189 | 50,566,808 |
| 2024-08-16 | 7.2 | 7.22 | 7.09 | 7.1 | -1.25% | 70,342 | 50,327,265 |
| 2024-08-15 | 7.09 | 7.27 | 7.03 | 7.19 | +1.41% | 104,810 | 75,331,820 |
| 2024-08-14 | 7.08 | 7.15 | 7.05 | 7.09 | +0.14% | 66,124 | 46,973,185 |
| 2024-08-13 | 7.05 | 7.11 | 6.98 | 7.08 | 0% | 73,424 | 51,626,679 |
| 2024-08-12 | 7.39 | 7.39 | 7.04 | 7.08 | -3.8% | 154,663 | 110,568,696 |
| 2024-08-09 | 7.42 | 7.49 | 7.35 | 7.36 | -0.41% | 93,998 | 69,799,792 |
| 2024-08-08 | 7.35 | 7.45 | 7.29 | 7.39 | 0% | 102,490 | 75,525,205 |
| 2024-08-07 | 7.49 | 7.49 | 7.38 | 7.39 | -1.47% | 104,671 | 77,585,639 |
| 2024-08-06 | 7.37 | 7.51 | 7.36 | 7.5 | +2.32% | 148,441 | 110,302,188 |
| 2024-08-05 | 7.59 | 7.65 | 7.32 | 7.33 | -1.08% | 225,239 | 168,941,679 |
| 2024-08-02 | 7.49 | 7.55 | 7.41 | 7.41 | -1.46% | 100,064 | 74,812,481 |
| 2024-08-01 | 7.64 | 7.68 | 7.46 | 7.52 | -1.44% | 124,094 | 93,576,199 |
| 2024-07-31 | 7.37 | 7.65 | 7.35 | 7.63 | +3.53% | 180,715 | 136,820,057 |
| 2024-07-30 | 7.31 | 7.38 | 7.23 | 7.37 | +0.68% | 86,008 | 63,033,284 |
| 2024-07-29 | 7.46 | 7.49 | 7.22 | 7.32 | -2.4% | 136,795 | 100,245,284 |
| 2024-07-26 | 7.41 | 7.52 | 7.38 | 7.5 | +1.21% | 113,924 | 84,869,657 |
| 2024-07-25 | 7.23 | 7.5 | 7.21 | 7.41 | +1.93% | 125,824 | 92,596,647 |
| 2024-07-24 | 7.38 | 7.43 | 7.25 | 7.27 | -1.62% | 109,230 | 79,963,274 |
| 2024-07-23 | 7.65 | 7.65 | 7.39 | 7.39 | -3.9% | 146,275 | 110,050,192 |
| 2024-07-22 | 7.55 | 7.74 | 7.52 | 7.69 | +1.59% | 140,671 | 107,798,181 |
| 2024-07-19 | 7.44 | 7.62 | 7.4 | 7.57 | +1.61% | 138,817 | 104,251,535 |
| 2024-07-18 | 7.36 | 7.56 | 7.29 | 7.45 | +0.27% | 166,946 | 124,276,522 |
| 2024-07-17 | 7.46 | 7.5 | 7.37 | 7.43 | -0.4% | 87,504 | 64,960,385 |
| 2024-07-16 | 7.53 | 7.55 | 7.42 | 7.46 | -1.06% | 86,731 | 64,841,138 |
| 2024-07-15 | 7.53 | 7.64 | 7.51 | 7.54 | +0.27% | 117,888 | 89,220,258 |
| 2024-07-12 | 7.49 | 7.58 | 7.46 | 7.52 | +0.4% | 85,784 | 64,541,129 |
| 2024-07-11 | 7.39 | 7.5 | 7.35 | 7.49 | +2.74% | 123,693 | 92,086,674 |
| 2024-07-10 | 7.34 | 7.41 | 7.23 | 7.29 | -0.41% | 100,205 | 73,297,979 |
| 2024-07-09 | 7.23 | 7.35 | 7.04 | 7.32 | +1.67% | 126,895 | 91,481,530 |
| 2024-07-08 | 7.55 | 7.56 | 7.17 | 7.2 | -4.38% | 147,131 | 107,173,200 |
| 2024-07-05 | 7.39 | 7.54 | 7.33 | 7.53 | +1.89% | 102,535 | 76,516,760 |
| 2024-07-04 | 7.73 | 7.73 | 7.35 | 7.39 | -4.27% | 172,311 | 128,816,687 |
| 2024-07-03 | 7.7 | 7.84 | 7.67 | 7.72 | +0.39% | 114,814 | 88,889,396 |
| 2024-07-02 | 7.66 | 7.72 | 7.62 | 7.69 | +0.39% | 96,499 | 74,145,047 |
| 2024-07-01 | 7.7 | 7.75 | 7.63 | 7.66 | -0.39% | 137,174 | 105,444,064 |
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：