股票概览
8.26
+7.41%
+0.57
8
开盘价
8.35
最高价
7.86
最低价
491,861
成交量
数据更新至: 2024-09-30
技术指标
7.54
MA5 (5日均线)
7.14
MA10 (10日均线)
6.94
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 | 8.35 | 7.86 | 8.26 | +7.41% | 491,861 | 399,548,335 |
| 2024-09-27 | 7.59 | 7.73 | 7.55 | 7.69 | +2.53% | 168,870 | 129,031,887 |
| 2024-09-26 | 7.23 | 7.52 | 7.18 | 7.5 | +4.31% | 228,306 | 168,436,139 |
| 2024-09-25 | 7.11 | 7.32 | 7.11 | 7.19 | +2.13% | 199,582 | 144,583,992 |
| 2024-09-24 | 6.83 | 7.05 | 6.82 | 7.04 | +3.68% | 155,008 | 107,684,330 |
| 2024-09-23 | 6.73 | 6.8 | 6.7 | 6.79 | +0.3% | 64,710 | 43,743,754 |
| 2024-09-20 | 6.78 | 6.79 | 6.72 | 6.77 | -0.15% | 53,335 | 35,991,142 |
| 2024-09-19 | 6.69 | 6.83 | 6.67 | 6.78 | +1.35% | 90,349 | 61,163,239 |
| 2024-09-18 | 6.66 | 6.73 | 6.58 | 6.69 | +0.45% | 64,160 | 42,709,091 |
| 2024-09-13 | 6.71 | 6.73 | 6.66 | 6.66 | -0.3% | 41,855 | 27,985,223 |
| 2024-09-12 | 6.67 | 6.77 | 6.67 | 6.68 | +0.3% | 56,680 | 38,086,690 |
| 2024-09-11 | 6.73 | 6.73 | 6.63 | 6.66 | -1.48% | 55,990 | 37,331,635 |
| 2024-09-10 | 6.71 | 6.77 | 6.61 | 6.76 | +0.9% | 84,770 | 56,668,711 |
| 2024-09-09 | 6.68 | 6.74 | 6.63 | 6.7 | 0% | 89,527 | 59,844,400 |
| 2024-09-06 | 6.76 | 6.81 | 6.68 | 6.7 | -0.59% | 84,264 | 56,847,735 |
| 2024-09-05 | 6.75 | 6.79 | 6.72 | 6.74 | +0.15% | 62,748 | 42,348,812 |
| 2024-09-04 | 6.82 | 6.85 | 6.72 | 6.73 | -1.61% | 84,959 | 57,615,906 |
| 2024-09-03 | 6.81 | 6.85 | 6.78 | 6.84 | +0.59% | 67,482 | 45,995,796 |
| 2024-09-02 | 6.89 | 6.89 | 6.76 | 6.8 | -0.73% | 137,955 | 94,074,012 |
| 2024-08-30 | 6.85 | 6.96 | 6.66 | 6.85 | 0% | 179,255 | 122,572,252 |
| 2024-08-29 | 6.91 | 6.94 | 6.84 | 6.85 | -0.87% | 79,541 | 54,717,729 |
| 2024-08-28 | 6.96 | 7 | 6.9 | 6.91 | -1% | 58,071 | 40,280,910 |
| 2024-08-27 | 7.03 | 7.03 | 6.94 | 6.98 | -0.71% | 52,054 | 36,311,317 |
| 2024-08-26 | 7.04 | 7.08 | 6.99 | 7.03 | 0% | 49,499 | 34,786,644 |
| 2024-08-23 | 7.07 | 7.08 | 6.97 | 7.03 | -1.68% | 60,961 | 42,749,766 |
| 2024-08-22 | 7.16 | 7.22 | 7.12 | 7.15 | 0% | 61,324 | 43,926,420 |
| 2024-08-21 | 7.18 | 7.21 | 7.11 | 7.15 | -0.56% | 48,413 | 34,641,381 |
| 2024-08-20 | 7.32 | 7.36 | 7.17 | 7.19 | -2.04% | 78,683 | 56,810,452 |
| 2024-08-19 | 7.3 | 7.44 | 7.28 | 7.34 | 0% | 78,934 | 58,172,740 |
| 2024-08-16 | 7.48 | 7.48 | 7.29 | 7.34 | -1.74% | 89,471 | 65,967,066 |
| 2024-08-15 | 7.39 | 7.5 | 7.34 | 7.47 | +1.08% | 66,456 | 49,438,168 |
| 2024-08-14 | 7.47 | 7.55 | 7.39 | 7.39 | -1.07% | 80,355 | 60,003,292 |
| 2024-08-13 | 7.32 | 7.48 | 7.29 | 7.47 | +2.19% | 80,272 | 59,274,154 |
| 2024-08-12 | 7.36 | 7.39 | 7.3 | 7.31 | -1.08% | 54,445 | 39,945,895 |
| 2024-08-09 | 7.41 | 7.49 | 7.38 | 7.39 | -0.14% | 55,051 | 40,962,166 |
| 2024-08-08 | 7.37 | 7.42 | 7.32 | 7.4 | +0.41% | 58,807 | 43,390,367 |
| 2024-08-07 | 7.4 | 7.43 | 7.36 | 7.37 | -0.41% | 56,771 | 41,945,901 |
| 2024-08-06 | 7.47 | 7.5 | 7.35 | 7.4 | 0% | 68,989 | 51,113,345 |
| 2024-08-05 | 7.47 | 7.57 | 7.39 | 7.4 | -1.2% | 120,164 | 89,817,615 |
| 2024-08-02 | 7.51 | 7.57 | 7.47 | 7.49 | -0.53% | 91,977 | 69,171,469 |
| 2024-08-01 | 7.51 | 7.64 | 7.48 | 7.53 | +0.4% | 132,535 | 100,268,888 |
| 2024-07-31 | 7.33 | 7.5 | 7.33 | 7.5 | +2.32% | 127,721 | 95,182,645 |
| 2024-07-30 | 7.29 | 7.34 | 7.26 | 7.33 | +0.27% | 65,310 | 47,677,722 |
| 2024-07-29 | 7.2 | 7.34 | 7.19 | 7.31 | +1.25% | 97,153 | 70,825,807 |
| 2024-07-26 | 7.14 | 7.24 | 7.13 | 7.22 | +1.55% | 76,116 | 54,762,042 |
| 2024-07-25 | 7.12 | 7.21 | 7.09 | 7.11 | -0.42% | 71,869 | 51,297,429 |
| 2024-07-24 | 7.06 | 7.22 | 7.06 | 7.14 | +0.85% | 95,258 | 68,201,997 |
| 2024-07-23 | 7.15 | 7.22 | 7.08 | 7.08 | -1.39% | 77,104 | 55,256,373 |
| 2024-07-22 | 7.2 | 7.22 | 7.13 | 7.18 | -0.55% | 69,475 | 49,822,495 |
| 2024-07-19 | 7.13 | 7.24 | 7.09 | 7.22 | +0.7% | 73,337 | 52,650,747 |
| 2024-07-18 | 7.08 | 7.18 | 6.98 | 7.17 | +1.13% | 83,495 | 59,095,465 |
| 2024-07-17 | 7.12 | 7.15 | 7.07 | 7.09 | -0.42% | 55,237 | 39,218,904 |
| 2024-07-16 | 7.16 | 7.18 | 7.07 | 7.12 | -0.84% | 53,701 | 38,203,433 |
| 2024-07-15 | 7.21 | 7.21 | 7.12 | 7.18 | -0.28% | 50,969 | 36,515,843 |
| 2024-07-12 | 7.23 | 7.3 | 7.19 | 7.2 | -0.83% | 55,001 | 39,811,846 |
| 2024-07-11 | 7.18 | 7.27 | 7.15 | 7.26 | +2.98% | 77,257 | 55,759,520 |
| 2024-07-10 | 7.12 | 7.15 | 7.04 | 7.05 | -1.4% | 60,097 | 42,628,394 |
| 2024-07-09 | 6.98 | 7.16 | 6.93 | 7.15 | +2.58% | 100,949 | 71,206,901 |
| 2024-07-08 | 7.27 | 7.28 | 6.91 | 6.97 | -4.13% | 222,962 | 156,778,910 |
| 2024-07-05 | 7.34 | 7.36 | 7.23 | 7.27 | -0.41% | 62,664 | 45,642,436 |
| 2024-07-04 | 7.45 | 7.49 | 7.3 | 7.3 | -1.75% | 74,656 | 55,035,821 |
| 2024-07-03 | 7.45 | 7.52 | 7.42 | 7.43 | -0.4% | 56,651 | 42,248,838 |
| 2024-07-02 | 7.45 | 7.48 | 7.4 | 7.46 | +0.13% | 68,133 | 50,716,824 |
| 2024-07-01 | 7.33 | 7.48 | 7.32 | 7.45 | +1.78% | 81,990 | 60,750,060 |
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：