股票概览
8.08
+7.88%
+0.59
7.71
开盘价
8.15
最高价
7.71
最低价
746,279
成交量
数据更新至: 2024-09-30
技术指标
7.39
MA5 (5日均线)
6.99
MA10 (10日均线)
7.00
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 | 7.71 | 8.15 | 7.71 | 8.08 | +7.88% | 746,279 | 593,739,923 |
| 2024-09-27 | 7.5 | 7.55 | 7.35 | 7.49 | +1.49% | 284,066 | 211,441,499 |
| 2024-09-26 | 7.04 | 7.39 | 7.02 | 7.38 | +4.68% | 310,524 | 223,741,168 |
| 2024-09-25 | 7.01 | 7.17 | 7 | 7.05 | +1.59% | 267,826 | 189,886,240 |
| 2024-09-24 | 6.65 | 6.94 | 6.65 | 6.94 | +4.99% | 299,679 | 203,566,310 |
| 2024-09-23 | 6.54 | 6.63 | 6.52 | 6.61 | +0.92% | 143,593 | 94,702,745 |
| 2024-09-20 | 6.55 | 6.58 | 6.45 | 6.55 | 0% | 175,551 | 114,556,577 |
| 2024-09-19 | 6.61 | 6.66 | 6.51 | 6.55 | -0.76% | 207,546 | 136,224,796 |
| 2024-09-18 | 6.61 | 6.66 | 6.49 | 6.6 | -0.15% | 174,973 | 114,654,811 |
| 2024-09-13 | 6.65 | 6.73 | 6.6 | 6.61 | -1.34% | 155,568 | 103,678,204 |
| 2024-09-12 | 6.75 | 6.82 | 6.7 | 6.7 | -1.03% | 142,417 | 95,921,681 |
| 2024-09-11 | 6.92 | 6.93 | 6.74 | 6.77 | -2.17% | 142,913 | 97,171,234 |
| 2024-09-10 | 7.01 | 7.01 | 6.82 | 6.92 | -0.43% | 170,225 | 117,134,679 |
| 2024-09-09 | 7.05 | 7.06 | 6.94 | 6.95 | -1.42% | 130,851 | 91,318,600 |
| 2024-09-06 | 7.15 | 7.16 | 7.03 | 7.05 | -1.67% | 107,612 | 76,468,565 |
| 2024-09-05 | 7.16 | 7.2 | 7.06 | 7.17 | +0.14% | 129,651 | 92,521,717 |
| 2024-09-04 | 7.12 | 7.22 | 7.08 | 7.16 | +0.56% | 168,821 | 120,703,931 |
| 2024-09-03 | 7.07 | 7.16 | 7.05 | 7.12 | +0.14% | 267,912 | 190,308,162 |
| 2024-09-02 | 7.08 | 7.15 | 6.85 | 7.11 | -1.66% | 452,775 | 316,576,949 |
| 2024-08-30 | 7.24 | 7.37 | 7.16 | 7.23 | -0.82% | 283,373 | 205,714,780 |
| 2024-08-29 | 7.31 | 7.34 | 7.27 | 7.29 | -0.82% | 127,307 | 93,058,320 |
| 2024-08-28 | 7.47 | 7.49 | 7.33 | 7.35 | -1.61% | 148,747 | 109,913,414 |
| 2024-08-27 | 7.56 | 7.58 | 7.46 | 7.47 | -1.19% | 98,477 | 73,801,663 |
| 2024-08-26 | 7.53 | 7.57 | 7.45 | 7.56 | +0.27% | 133,722 | 100,326,360 |
| 2024-08-23 | 7.55 | 7.61 | 7.51 | 7.54 | -0.53% | 127,766 | 96,610,556 |
| 2024-08-22 | 7.63 | 7.66 | 7.55 | 7.58 | -0.66% | 170,841 | 129,823,529 |
| 2024-08-21 | 7.63 | 7.67 | 7.57 | 7.63 | 0% | 109,960 | 83,908,467 |
| 2024-08-20 | 7.68 | 7.72 | 7.6 | 7.63 | -0.52% | 129,087 | 98,683,399 |
| 2024-08-19 | 7.6 | 7.69 | 7.6 | 7.67 | +0.92% | 186,043 | 142,385,275 |
| 2024-08-16 | 7.64 | 7.66 | 7.57 | 7.6 | -0.39% | 138,096 | 105,050,914 |
| 2024-08-15 | 7.52 | 7.7 | 7.51 | 7.63 | +1.19% | 199,781 | 152,247,320 |
| 2024-08-14 | 7.51 | 7.58 | 7.42 | 7.54 | +0.53% | 240,799 | 180,987,644 |
| 2024-08-13 | 7.43 | 7.54 | 7.42 | 7.5 | +0.94% | 177,674 | 133,218,995 |
| 2024-08-12 | 7.36 | 7.46 | 7.35 | 7.43 | +0.95% | 168,722 | 125,116,209 |
| 2024-08-09 | 7.3 | 7.4 | 7.3 | 7.36 | +0.82% | 166,141 | 122,329,950 |
| 2024-08-08 | 7.18 | 7.33 | 7.16 | 7.3 | +2.1% | 187,942 | 136,619,940 |
| 2024-08-07 | 7.14 | 7.18 | 7.1 | 7.15 | 0% | 114,217 | 81,653,091 |
| 2024-08-06 | 7.1 | 7.16 | 7.1 | 7.15 | +0.42% | 127,413 | 90,910,776 |
| 2024-08-05 | 7.13 | 7.2 | 7.11 | 7.12 | -0.42% | 145,793 | 104,255,205 |
| 2024-08-02 | 7.12 | 7.19 | 7.08 | 7.15 | +0.14% | 117,345 | 83,740,081 |
| 2024-08-01 | 7.15 | 7.22 | 7.1 | 7.14 | -0.14% | 154,286 | 110,254,796 |
| 2024-07-31 | 7 | 7.16 | 6.98 | 7.15 | +2.29% | 205,998 | 146,188,168 |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 6.99 | +0.29% | 98,519 | 68,654,883 |
| 2024-07-29 | 6.95 | 7.03 | 6.94 | 6.97 | +0.14% | 101,936 | 71,197,179 |
| 2024-07-26 | 6.93 | 6.98 | 6.89 | 6.96 | +0.87% | 97,228 | 67,525,238 |
| 2024-07-25 | 6.88 | 6.97 | 6.87 | 6.9 | 0% | 123,710 | 85,557,108 |
| 2024-07-24 | 6.87 | 6.95 | 6.85 | 6.9 | +0.58% | 124,644 | 86,049,319 |
| 2024-07-23 | 7.03 | 7.04 | 6.86 | 6.86 | -2.42% | 253,836 | 175,223,586 |
| 2024-07-22 | 7.14 | 7.15 | 7 | 7.03 | -1.54% | 223,580 | 157,489,597 |
| 2024-07-19 | 7.08 | 7.17 | 7.08 | 7.14 | +0.71% | 202,822 | 144,520,733 |
| 2024-07-18 | 7.12 | 7.14 | 7.07 | 7.09 | -0.56% | 151,652 | 107,630,046 |
| 2024-07-17 | 7.05 | 7.14 | 7.03 | 7.13 | +0.99% | 159,964 | 113,481,834 |
| 2024-07-16 | 7.05 | 7.1 | 7.03 | 7.06 | 0% | 117,861 | 83,259,750 |
| 2024-07-15 | 7.06 | 7.09 | 7.03 | 7.06 | 0% | 155,309 | 109,474,503 |
| 2024-07-12 | 7.03 | 7.12 | 7.03 | 7.06 | +0.57% | 149,942 | 106,082,696 |
| 2024-07-11 | 7.14 | 7.15 | 7.02 | 7.02 | -0.99% | 205,790 | 145,270,197 |
| 2024-07-10 | 7.1 | 7.12 | 7.05 | 7.09 | -0.28% | 127,027 | 90,017,914 |
| 2024-07-09 | 7.01 | 7.13 | 6.97 | 7.11 | +1.43% | 162,489 | 114,641,267 |
| 2024-07-08 | 7.04 | 7.1 | 6.99 | 7.01 | -0.43% | 145,164 | 102,030,284 |
| 2024-07-05 | 7.06 | 7.11 | 7.01 | 7.04 | -0.56% | 155,882 | 109,808,467 |
| 2024-07-04 | 7.2 | 7.21 | 7.07 | 7.08 | -1.67% | 205,686 | 146,455,585 |
| 2024-07-03 | 7.22 | 7.28 | 7.19 | 7.2 | -0.28% | 116,856 | 84,525,094 |
| 2024-07-02 | 7.29 | 7.29 | 7.21 | 7.22 | -0.69% | 127,993 | 92,605,844 |
| 2024-07-01 | 7.12 | 7.28 | 7.12 | 7.27 | +2.11% | 205,056 | 148,261,166 |
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：