股票概览
8.15
+5.98%
+0.46
7.87
开盘价
8.2
最高价
7.81
最低价
581,844
成交量
数据更新至: 2024-09-30
技术指标
7.61
MA5 (5日均线)
7.33
MA10 (10日均线)
7.37
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 | 7.87 | 8.2 | 7.81 | 8.15 | +5.98% | 581,844 | 468,086,428 |
| 2024-09-27 | 7.55 | 7.71 | 7.48 | 7.69 | +2.53% | 150,415 | 114,266,213 |
| 2024-09-26 | 7.36 | 7.5 | 7.34 | 7.5 | +2.04% | 178,023 | 131,835,977 |
| 2024-09-25 | 7.42 | 7.54 | 7.35 | 7.35 | -0.14% | 122,486 | 91,240,496 |
| 2024-09-24 | 7.04 | 7.37 | 7.03 | 7.36 | +5.44% | 132,344 | 95,722,396 |
| 2024-09-23 | 7.03 | 7.12 | 6.96 | 6.98 | -0.85% | 62,701 | 44,002,057 |
| 2024-09-20 | 7.12 | 7.14 | 6.99 | 7.04 | -1.4% | 73,648 | 51,742,402 |
| 2024-09-19 | 7.05 | 7.26 | 7.02 | 7.14 | +1.42% | 68,008 | 48,582,512 |
| 2024-09-18 | 6.99 | 7.07 | 6.95 | 7.04 | -0.28% | 58,606 | 41,100,730 |
| 2024-09-13 | 7.11 | 7.15 | 7.03 | 7.06 | -0.42% | 73,296 | 51,878,727 |
| 2024-09-12 | 7.13 | 7.29 | 7.07 | 7.09 | -0.42% | 67,850 | 48,522,145 |
| 2024-09-11 | 7.14 | 7.22 | 7.07 | 7.12 | -3% | 83,715 | 59,732,681 |
| 2024-09-10 | 7.31 | 7.38 | 7.23 | 7.34 | 0% | 78,650 | 57,407,143 |
| 2024-09-09 | 7.44 | 7.44 | 7.31 | 7.34 | -0.54% | 80,104 | 58,915,933 |
| 2024-09-06 | 7.45 | 7.48 | 7.35 | 7.38 | -0.94% | 58,893 | 43,582,303 |
| 2024-09-05 | 7.59 | 7.68 | 7.42 | 7.45 | -1.84% | 78,505 | 58,997,468 |
| 2024-09-04 | 7.67 | 7.71 | 7.58 | 7.59 | -1.04% | 72,716 | 55,546,741 |
| 2024-09-03 | 7.57 | 7.74 | 7.55 | 7.67 | +1.46% | 117,905 | 90,606,236 |
| 2024-09-02 | 7.43 | 7.65 | 7.41 | 7.56 | +1.48% | 153,039 | 115,790,740 |
| 2024-08-30 | 7.52 | 7.6 | 7.44 | 7.45 | -0.93% | 118,824 | 89,369,417 |
| 2024-08-29 | 7.43 | 7.56 | 7.42 | 7.52 | +0.67% | 80,009 | 60,115,111 |
| 2024-08-28 | 7.41 | 7.52 | 7.38 | 7.47 | 0% | 58,861 | 43,899,905 |
| 2024-08-27 | 7.44 | 7.51 | 7.41 | 7.47 | 0% | 62,113 | 46,305,027 |
| 2024-08-26 | 7.5 | 7.55 | 7.41 | 7.47 | -0.53% | 75,635 | 56,552,880 |
| 2024-08-23 | 7.48 | 7.56 | 7.43 | 7.51 | +0.27% | 56,080 | 42,046,588 |
| 2024-08-22 | 7.53 | 7.55 | 7.46 | 7.49 | -0.66% | 67,310 | 50,506,488 |
| 2024-08-21 | 7.52 | 7.59 | 7.48 | 7.54 | -0.26% | 72,117 | 54,231,398 |
| 2024-08-20 | 7.7 | 7.7 | 7.51 | 7.56 | -1.31% | 81,678 | 61,891,801 |
| 2024-08-19 | 7.6 | 7.75 | 7.6 | 7.66 | +0.13% | 96,226 | 73,961,531 |
| 2024-08-16 | 7.72 | 7.76 | 7.64 | 7.65 | -0.78% | 88,216 | 67,802,513 |
| 2024-08-15 | 7.61 | 7.81 | 7.6 | 7.71 | 0% | 109,515 | 84,708,862 |
| 2024-08-14 | 7.71 | 7.76 | 7.65 | 7.71 | 0% | 109,929 | 84,897,298 |
| 2024-08-13 | 7.7 | 7.78 | 7.59 | 7.71 | +0.65% | 141,902 | 109,309,506 |
| 2024-08-12 | 7.55 | 7.73 | 7.54 | 7.66 | +1.19% | 172,701 | 131,994,874 |
| 2024-08-09 | 7.51 | 7.61 | 7.51 | 7.57 | +0.13% | 122,048 | 92,575,424 |
| 2024-08-08 | 7.47 | 7.59 | 7.45 | 7.56 | +1.48% | 132,023 | 99,486,966 |
| 2024-08-07 | 7.41 | 7.49 | 7.31 | 7.45 | +1.09% | 152,792 | 113,143,985 |
| 2024-08-06 | 7.37 | 7.46 | 7.28 | 7.37 | +0.14% | 184,453 | 135,676,158 |
| 2024-08-05 | 7.17 | 7.5 | 7.17 | 7.36 | +2.51% | 367,158 | 270,157,442 |
| 2024-08-02 | 7.27 | 7.43 | 7.15 | 7.18 | +3.91% | 461,351 | 336,231,053 |
| 2024-08-01 | 6.93 | 6.99 | 6.87 | 6.91 | -0.58% | 89,079 | 61,600,449 |
| 2024-07-31 | 6.69 | 6.95 | 6.67 | 6.95 | +3.89% | 107,512 | 73,609,746 |
| 2024-07-30 | 6.72 | 6.75 | 6.67 | 6.69 | -1.04% | 66,586 | 44,642,113 |
| 2024-07-29 | 6.79 | 6.84 | 6.73 | 6.76 | -0.59% | 68,523 | 46,391,693 |
| 2024-07-26 | 6.7 | 6.81 | 6.7 | 6.8 | +1.64% | 51,400 | 34,854,512 |
| 2024-07-25 | 6.58 | 6.77 | 6.58 | 6.69 | +1.36% | 72,403 | 48,478,644 |
| 2024-07-24 | 6.7 | 6.74 | 6.59 | 6.6 | -1.64% | 88,153 | 58,790,290 |
| 2024-07-23 | 6.86 | 6.88 | 6.71 | 6.71 | -2.61% | 108,896 | 73,685,324 |
| 2024-07-22 | 6.89 | 6.94 | 6.83 | 6.89 | -0.43% | 53,363 | 36,719,628 |
| 2024-07-19 | 6.91 | 6.94 | 6.81 | 6.92 | +0.87% | 62,507 | 43,021,308 |
| 2024-07-18 | 6.83 | 6.88 | 6.77 | 6.86 | +0.15% | 65,689 | 44,856,923 |
| 2024-07-17 | 6.82 | 6.87 | 6.8 | 6.85 | +0.15% | 60,939 | 41,655,046 |
| 2024-07-16 | 6.91 | 6.94 | 6.82 | 6.84 | -1.16% | 67,707 | 46,388,623 |
| 2024-07-15 | 6.91 | 6.93 | 6.86 | 6.92 | -0.29% | 49,124 | 33,858,394 |
| 2024-07-12 | 6.96 | 7 | 6.91 | 6.94 | -0.72% | 62,752 | 43,598,118 |
| 2024-07-11 | 6.93 | 7.01 | 6.88 | 6.99 | +1.9% | 73,043 | 50,795,070 |
| 2024-07-10 | 6.95 | 6.97 | 6.86 | 6.86 | -1.72% | 60,061 | 41,435,873 |
| 2024-07-09 | 6.85 | 6.98 | 6.75 | 6.98 | +2.2% | 79,575 | 54,698,154 |
| 2024-07-08 | 6.92 | 6.94 | 6.83 | 6.83 | -1.59% | 61,908 | 42,585,099 |
| 2024-07-05 | 6.9 | 6.95 | 6.86 | 6.94 | +0.58% | 44,295 | 30,632,185 |
| 2024-07-04 | 7.02 | 7.02 | 6.87 | 6.9 | -1.43% | 70,068 | 48,550,799 |
| 2024-07-03 | 6.99 | 7.03 | 6.97 | 7 | 0% | 41,807 | 29,247,799 |
| 2024-07-02 | 7.07 | 7.07 | 6.97 | 7 | -0.99% | 70,923 | 49,751,868 |
| 2024-07-01 | 7.13 | 7.15 | 6.98 | 7.07 | -0.98% | 116,550 | 82,129,102 |
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：