股票概览
8.01
+7.52%
+0.56
7.7
开盘价
8.08
最高价
7.45
最低价
164,267
成交量
数据更新至: 2024-09-30
技术指标
7.21
MA5 (5日均线)
6.82
MA10 (10日均线)
6.71
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 | 7.7 | 8.08 | 7.45 | 8.01 | +7.52% | 164,267 | 128,068,676 |
| 2024-09-27 | 7.64 | 7.64 | 7.27 | 7.45 | +4.34% | 86,837 | 64,421,499 |
| 2024-09-26 | 6.73 | 7.35 | 6.7 | 7.14 | +5.78% | 106,751 | 75,665,563 |
| 2024-09-25 | 6.73 | 6.85 | 6.71 | 6.75 | +1.05% | 33,585 | 22,769,204 |
| 2024-09-24 | 6.5 | 6.68 | 6.5 | 6.68 | +3.09% | 30,227 | 19,983,185 |
| 2024-09-23 | 6.52 | 6.54 | 6.45 | 6.48 | -0.61% | 14,837 | 9,627,273 |
| 2024-09-20 | 6.53 | 6.54 | 6.45 | 6.52 | -0.15% | 14,301 | 9,288,494 |
| 2024-09-19 | 6.29 | 6.57 | 6.29 | 6.53 | +4.31% | 35,640 | 23,111,723 |
| 2024-09-18 | 6.37 | 6.4 | 6.2 | 6.26 | -1.88% | 17,085 | 10,703,571 |
| 2024-09-13 | 6.45 | 6.49 | 6.38 | 6.38 | -1.09% | 14,341 | 9,216,954 |
| 2024-09-12 | 6.45 | 6.52 | 6.43 | 6.45 | 0% | 12,178 | 7,887,954 |
| 2024-09-11 | 6.51 | 6.54 | 6.43 | 6.45 | -1.38% | 14,163 | 9,172,338 |
| 2024-09-10 | 6.57 | 6.61 | 6.44 | 6.54 | -0.46% | 17,062 | 11,110,705 |
| 2024-09-09 | 6.55 | 6.61 | 6.46 | 6.57 | +0.15% | 17,594 | 11,520,704 |
| 2024-09-06 | 6.69 | 6.7 | 6.56 | 6.56 | -1.94% | 16,695 | 11,029,135 |
| 2024-09-05 | 6.61 | 6.71 | 6.61 | 6.69 | +1.06% | 14,626 | 9,751,317 |
| 2024-09-04 | 6.62 | 6.78 | 6.62 | 6.62 | -1.19% | 24,531 | 16,405,849 |
| 2024-09-03 | 6.63 | 6.72 | 6.6 | 6.7 | +0.75% | 17,814 | 11,880,695 |
| 2024-09-02 | 6.74 | 6.81 | 6.64 | 6.65 | -1.19% | 28,545 | 19,157,834 |
| 2024-08-30 | 6.68 | 6.8 | 6.61 | 6.73 | +1.05% | 32,616 | 21,906,813 |
| 2024-08-29 | 6.68 | 6.7 | 6.57 | 6.66 | +0.15% | 20,201 | 13,398,916 |
| 2024-08-28 | 6.59 | 6.71 | 6.5 | 6.65 | +0.91% | 19,473 | 12,915,117 |
| 2024-08-27 | 6.61 | 6.71 | 6.55 | 6.59 | -0.45% | 23,362 | 15,471,181 |
| 2024-08-26 | 6.55 | 6.67 | 6.48 | 6.62 | +1.53% | 23,798 | 15,731,303 |
| 2024-08-23 | 6.59 | 6.61 | 6.5 | 6.52 | -1.21% | 18,074 | 11,828,662 |
| 2024-08-22 | 6.78 | 6.8 | 6.6 | 6.6 | -2.37% | 21,174 | 14,128,135 |
| 2024-08-21 | 6.84 | 6.87 | 6.75 | 6.76 | -1.17% | 16,048 | 10,893,650 |
| 2024-08-20 | 7.07 | 7.07 | 6.82 | 6.84 | -2.43% | 21,966 | 15,116,900 |
| 2024-08-19 | 7.05 | 7.1 | 7 | 7.01 | -0.28% | 23,370 | 16,436,363 |
| 2024-08-16 | 7.09 | 7.14 | 7.01 | 7.03 | -1.26% | 21,489 | 15,169,067 |
| 2024-08-15 | 7.05 | 7.15 | 7.05 | 7.12 | +0.56% | 16,414 | 11,661,214 |
| 2024-08-14 | 7.13 | 7.14 | 7.06 | 7.08 | -0.7% | 20,345 | 14,431,875 |
| 2024-08-13 | 7.15 | 7.19 | 7.06 | 7.13 | -0.28% | 17,477 | 12,442,003 |
| 2024-08-12 | 7.12 | 7.2 | 7.09 | 7.15 | -0.42% | 27,867 | 19,924,289 |
| 2024-08-09 | 7.3 | 7.35 | 7.18 | 7.18 | -3.23% | 60,257 | 43,582,739 |
| 2024-08-08 | 7.19 | 7.48 | 7.11 | 7.42 | +4.07% | 72,364 | 52,913,307 |
| 2024-08-07 | 7.2 | 7.2 | 7.09 | 7.13 | -0.83% | 25,686 | 18,331,974 |
| 2024-08-06 | 7.21 | 7.3 | 7.1 | 7.19 | +2.28% | 48,103 | 34,653,862 |
| 2024-08-05 | 7.09 | 7.2 | 7 | 7.03 | -0.99% | 33,064 | 23,492,131 |
| 2024-08-02 | 7.03 | 7.17 | 7.03 | 7.1 | +0.14% | 29,131 | 20,726,618 |
| 2024-08-01 | 7.13 | 7.17 | 7.08 | 7.09 | -0.56% | 31,223 | 22,228,195 |
| 2024-07-31 | 7 | 7.15 | 6.94 | 7.13 | +0.99% | 56,967 | 40,330,446 |
| 2024-07-30 | 6.82 | 7.25 | 6.72 | 7.06 | +4.44% | 72,870 | 51,328,165 |
| 2024-07-29 | 6.82 | 6.85 | 6.75 | 6.76 | -0.88% | 13,597 | 9,236,554 |
| 2024-07-26 | 6.79 | 6.88 | 6.75 | 6.82 | +1.19% | 16,176 | 11,042,540 |
| 2024-07-25 | 6.62 | 6.81 | 6.6 | 6.74 | +0.75% | 19,863 | 13,354,153 |
| 2024-07-24 | 6.77 | 6.83 | 6.65 | 6.69 | -1.76% | 22,979 | 15,451,295 |
| 2024-07-23 | 6.92 | 6.98 | 6.8 | 6.81 | -1.16% | 22,814 | 15,753,959 |
| 2024-07-22 | 6.93 | 6.96 | 6.83 | 6.89 | -0.86% | 25,636 | 17,645,273 |
| 2024-07-19 | 7.02 | 7.02 | 6.83 | 6.95 | -1.97% | 44,069 | 30,441,220 |
| 2024-07-18 | 6.91 | 7.09 | 6.76 | 7.09 | +2.6% | 33,785 | 23,440,205 |
| 2024-07-17 | 6.81 | 6.96 | 6.78 | 6.91 | +1.17% | 20,986 | 14,438,040 |
| 2024-07-16 | 6.94 | 6.94 | 6.78 | 6.83 | -0.58% | 16,563 | 11,311,747 |
| 2024-07-15 | 6.98 | 7.07 | 6.84 | 6.87 | -1.58% | 16,237 | 11,181,857 |
| 2024-07-12 | 6.99 | 7.05 | 6.92 | 6.98 | +0.14% | 18,145 | 12,688,948 |
| 2024-07-11 | 6.83 | 6.98 | 6.8 | 6.97 | +3.57% | 28,166 | 19,445,281 |
| 2024-07-10 | 6.73 | 6.8 | 6.62 | 6.73 | -0.88% | 23,004 | 15,476,891 |
| 2024-07-09 | 6.85 | 6.88 | 6.59 | 6.79 | -0.88% | 30,752 | 20,731,987 |
| 2024-07-08 | 7.02 | 7.03 | 6.83 | 6.85 | -2.56% | 17,667 | 12,169,520 |
| 2024-07-05 | 7 | 7.04 | 6.9 | 7.03 | +0.72% | 15,245 | 10,647,312 |
| 2024-07-04 | 7.24 | 7.29 | 6.95 | 6.98 | -3.59% | 27,089 | 19,175,098 |
| 2024-07-03 | 7.27 | 7.43 | 7.21 | 7.24 | -0.41% | 30,007 | 21,942,265 |
| 2024-07-02 | 7.12 | 7.33 | 7.08 | 7.27 | +1.68% | 31,088 | 22,535,379 |
| 2024-07-01 | 6.9 | 7.16 | 6.9 | 7.15 | +3.32% | 29,942 | 21,115,730 |
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：