股票概览
8.47
+7.49%
+0.59
8.18
开盘价
8.5
最高价
8.06
最低价
1,076,615
成交量
数据更新至: 2024-09-30
技术指标
7.69
MA5 (5日均线)
7.23
MA10 (10日均线)
7.07
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 | 8.18 | 8.5 | 8.06 | 8.47 | +7.49% | 1,076,615 | 892,714,328 |
| 2024-09-27 | 7.67 | 7.9 | 7.67 | 7.88 | +4.37% | 323,123 | 251,719,964 |
| 2024-09-26 | 7.27 | 7.57 | 7.22 | 7.55 | +3.71% | 402,457 | 298,521,240 |
| 2024-09-25 | 7.41 | 7.55 | 7.25 | 7.28 | -0.14% | 486,646 | 360,168,544 |
| 2024-09-24 | 6.97 | 7.3 | 6.96 | 7.29 | +5.5% | 401,316 | 286,902,554 |
| 2024-09-23 | 6.84 | 6.97 | 6.8 | 6.91 | +1.17% | 156,163 | 107,866,690 |
| 2024-09-20 | 6.85 | 6.9 | 6.78 | 6.83 | -0.29% | 128,621 | 87,789,524 |
| 2024-09-19 | 6.78 | 6.89 | 6.66 | 6.85 | +1.63% | 190,165 | 129,374,741 |
| 2024-09-18 | 6.49 | 6.78 | 6.49 | 6.74 | +3.69% | 223,719 | 148,702,378 |
| 2024-09-13 | 6.66 | 6.67 | 6.5 | 6.5 | -1.96% | 127,980 | 84,122,675 |
| 2024-09-12 | 6.54 | 6.77 | 6.54 | 6.63 | +1.53% | 239,827 | 159,807,072 |
| 2024-09-11 | 6.57 | 6.57 | 6.4 | 6.53 | -1.06% | 300,579 | 194,085,474 |
| 2024-09-10 | 6.69 | 6.73 | 6.55 | 6.6 | -1.35% | 243,269 | 161,206,119 |
| 2024-09-09 | 6.88 | 6.88 | 6.63 | 6.69 | -3.04% | 310,153 | 207,777,346 |
| 2024-09-06 | 6.98 | 6.99 | 6.9 | 6.9 | -1.43% | 179,016 | 124,076,037 |
| 2024-09-05 | 7.07 | 7.19 | 6.95 | 7 | -0.85% | 273,192 | 192,049,092 |
| 2024-09-04 | 7.11 | 7.14 | 7 | 7.06 | -1.53% | 264,931 | 187,403,913 |
| 2024-09-03 | 7.24 | 7.35 | 7.11 | 7.17 | -1.51% | 350,378 | 252,406,943 |
| 2024-09-02 | 7.2 | 7.34 | 7.13 | 7.28 | +0.97% | 387,270 | 281,817,213 |
| 2024-08-30 | 7.05 | 7.29 | 6.96 | 7.21 | -0.28% | 419,941 | 300,561,218 |
| 2024-08-29 | 7.24 | 7.26 | 7.08 | 7.23 | -0.14% | 215,882 | 154,725,800 |
| 2024-08-28 | 7.18 | 7.3 | 7.16 | 7.24 | +0.84% | 205,868 | 149,411,141 |
| 2024-08-27 | 7.14 | 7.23 | 7.08 | 7.18 | +0.56% | 180,545 | 129,364,929 |
| 2024-08-26 | 7.1 | 7.14 | 7.01 | 7.14 | +0.85% | 152,317 | 108,195,403 |
| 2024-08-23 | 6.95 | 7.12 | 6.93 | 7.08 | +2.02% | 196,598 | 138,762,857 |
| 2024-08-22 | 6.92 | 6.97 | 6.86 | 6.94 | +0.14% | 169,886 | 117,593,526 |
| 2024-08-21 | 6.98 | 7.04 | 6.82 | 6.93 | -0.86% | 186,640 | 128,909,741 |
| 2024-08-20 | 7.24 | 7.26 | 6.97 | 6.99 | -3.45% | 295,737 | 208,703,267 |
| 2024-08-19 | 7.25 | 7.34 | 7.22 | 7.24 | -0.28% | 194,857 | 141,755,405 |
| 2024-08-16 | 7.29 | 7.34 | 7.23 | 7.26 | -0.27% | 164,040 | 119,288,041 |
| 2024-08-15 | 7.14 | 7.36 | 7.11 | 7.28 | +1.96% | 296,908 | 215,838,781 |
| 2024-08-14 | 7.24 | 7.27 | 7.13 | 7.14 | -1.79% | 153,903 | 110,558,909 |
| 2024-08-13 | 7.31 | 7.33 | 7.15 | 7.27 | -0.27% | 224,750 | 162,122,069 |
| 2024-08-12 | 7.19 | 7.35 | 7.18 | 7.29 | +0.55% | 269,665 | 196,550,159 |
| 2024-08-09 | 7.3 | 7.37 | 7.25 | 7.25 | -0.28% | 222,277 | 162,000,732 |
| 2024-08-08 | 7.37 | 7.42 | 7.24 | 7.27 | -1.49% | 285,178 | 208,057,964 |
| 2024-08-07 | 7.3 | 7.46 | 7.18 | 7.38 | +1.23% | 351,926 | 258,790,595 |
| 2024-08-06 | 7.22 | 7.37 | 7.2 | 7.29 | +1.53% | 365,615 | 265,943,272 |
| 2024-08-05 | 7.01 | 7.32 | 7.01 | 7.18 | +1.41% | 496,938 | 358,396,351 |
| 2024-08-02 | 7.01 | 7.17 | 6.96 | 7.08 | 0% | 291,118 | 206,518,445 |
| 2024-08-01 | 7.17 | 7.27 | 7.07 | 7.08 | -1.26% | 369,130 | 263,552,032 |
| 2024-07-31 | 6.73 | 7.17 | 6.72 | 7.17 | +6.22% | 495,529 | 347,020,107 |
| 2024-07-30 | 6.92 | 6.93 | 6.72 | 6.75 | -2.46% | 402,404 | 272,478,704 |
| 2024-07-29 | 7.17 | 7.18 | 6.9 | 6.92 | -2.81% | 447,124 | 311,546,729 |
| 2024-07-26 | 7.05 | 7.23 | 7.04 | 7.12 | +0.99% | 302,350 | 215,989,995 |
| 2024-07-25 | 7.13 | 7.14 | 6.99 | 7.05 | -1.12% | 400,754 | 282,182,502 |
| 2024-07-24 | 7.28 | 7.29 | 7.12 | 7.13 | -1.79% | 352,021 | 253,004,895 |
| 2024-07-23 | 7.45 | 7.48 | 7.25 | 7.26 | -2.55% | 369,346 | 270,541,037 |
| 2024-07-22 | 7.61 | 7.62 | 7.35 | 7.45 | -2.61% | 436,212 | 324,329,790 |
| 2024-07-19 | 7.67 | 7.74 | 7.61 | 7.65 | -0.65% | 291,463 | 223,533,726 |
| 2024-07-18 | 7.59 | 7.71 | 7.51 | 7.7 | -7.67% | 405,771 | 308,473,031 |
| 2024-07-17 | 8.48 | 8.53 | 8.29 | 8.34 | -1.65% | 434,187 | 362,675,694 |
| 2024-07-16 | 8.47 | 8.51 | 8.4 | 8.48 | -0.12% | 343,987 | 290,466,958 |
| 2024-07-15 | 8.41 | 8.49 | 8.28 | 8.49 | +0.95% | 498,830 | 420,068,970 |
| 2024-07-12 | 8.57 | 8.63 | 8.38 | 8.41 | -1.98% | 638,272 | 542,184,075 |
| 2024-07-11 | 8.6 | 8.66 | 8.46 | 8.58 | -0.35% | 721,652 | 617,526,655 |
| 2024-07-10 | 9.18 | 9.18 | 8.61 | 8.61 | -10.03% | 1,067,719 | 936,180,957 |
| 2024-07-09 | 9.34 | 9.58 | 9.21 | 9.57 | +2.46% | 350,404 | 330,021,634 |
| 2024-07-08 | 9.56 | 9.56 | 9.29 | 9.34 | -2.3% | 395,230 | 370,172,514 |
| 2024-07-05 | 9.84 | 9.86 | 9.49 | 9.56 | -2.55% | 500,021 | 479,967,805 |
| 2024-07-04 | 10.01 | 10.12 | 9.8 | 9.81 | -1.9% | 226,280 | 224,365,714 |
| 2024-07-03 | 10.25 | 10.32 | 9.99 | 10 | -2.72% | 218,802 | 221,098,290 |
| 2024-07-02 | 10.37 | 10.49 | 10.11 | 10.28 | -1.06% | 331,796 | 339,343,647 |
| 2024-07-01 | 9.98 | 10.44 | 9.97 | 10.39 | +4.32% | 323,683 | 332,722,583 |
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：