股票概览
7.83
+9.97%
+0.71
7.33
开盘价
7.83
最高价
7.23
最低价
4,346,398
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.91
MA10 (10日均线)
8.19
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 | 7.33 | 7.83 | 7.23 | 7.83 | +9.97% | 4,346,398 | 3,303,532,124 |
| 2024-09-27 | 7.08 | 7.2 | 6.96 | 7.12 | +1.86% | 2,604,783 | 1,848,910,674 |
| 2024-09-26 | 6.74 | 7.18 | 6.63 | 6.99 | +2.34% | 3,619,511 | 2,502,444,744 |
| 2024-09-25 | 6.69 | 7.05 | 6.68 | 6.83 | +0.89% | 3,290,012 | 2,259,998,700 |
| 2024-09-24 | 6.6 | 6.83 | 6.52 | 6.77 | +0.59% | 2,871,188 | 1,920,091,647 |
| 2024-09-23 | 6.4 | 6.73 | 6.4 | 6.73 | +3.86% | 2,676,002 | 1,760,567,194 |
| 2024-09-20 | 6.71 | 6.78 | 6.42 | 6.48 | -4.57% | 2,620,622 | 1,722,434,938 |
| 2024-09-19 | 6.64 | 6.87 | 6.54 | 6.79 | +0.44% | 2,414,138 | 1,623,433,760 |
| 2024-09-18 | 6.9 | 6.96 | 6.72 | 6.76 | 0% | 2,292,834 | 1,568,786,355 |
| 2024-09-13 | 7.38 | 7.44 | 6.76 | 6.76 | -9.99% | 3,908,679 | 2,740,733,504 |
| 2024-09-12 | 8.09 | 8.14 | 7.51 | 7.51 | -9.95% | 4,476,493 | 3,432,322,922 |
| 2024-09-11 | 8.34 | 8.6 | 8.34 | 8.34 | -10.03% | 3,785,416 | 3,165,336,454 |
| 2024-09-10 | 9.27 | 9.27 | 9.27 | 9.27 | -10% | 102,902 | 95,390,154 |
| 2024-09-09 | 12.58 | 12.58 | 10.3 | 10.3 | -9.97% | 1,744,501 | 2,054,485,517 |
| 2024-09-06 | 11.44 | 11.44 | 11.44 | 11.44 | +10% | 172,777 | 197,657,025 |
| 2024-09-05 | 9.3 | 10.4 | 9.15 | 10.4 | +10.05% | 3,220,195 | 3,194,474,122 |
| 2024-09-04 | 9.31 | 9.99 | 9.11 | 9.45 | +2.72% | 4,722,297 | 4,491,929,117 |
| 2024-09-03 | 9.45 | 9.58 | 9 | 9.2 | -2.13% | 3,170,015 | 2,950,141,450 |
| 2024-09-02 | 9.51 | 9.67 | 9.11 | 9.4 | -0.95% | 3,267,931 | 3,069,319,254 |
| 2024-08-30 | 9.2 | 9.99 | 9.07 | 9.49 | +1.93% | 4,558,627 | 4,352,392,026 |
| 2024-08-29 | 9.7 | 9.85 | 9.24 | 9.31 | -4.51% | 3,804,801 | 3,630,796,431 |
| 2024-08-28 | 9.27 | 10.09 | 8.89 | 9.75 | +2.96% | 4,402,478 | 4,183,796,269 |
| 2024-08-27 | 9.1 | 9.8 | 8.86 | 9.47 | +4.53% | 4,318,749 | 4,075,117,499 |
| 2024-08-26 | 9.01 | 9.1 | 8.66 | 9.06 | +0.67% | 2,825,724 | 2,518,033,541 |
| 2024-08-23 | 9.9 | 10.18 | 9 | 9 | -10% | 4,430,329 | 4,143,177,054 |
| 2024-08-22 | 9.6 | 10.49 | 9.42 | 10 | +2.04% | 5,318,549 | 5,326,508,739 |
| 2024-08-21 | 9.05 | 10.13 | 8.94 | 9.8 | +6.41% | 5,151,261 | 4,947,136,769 |
| 2024-08-20 | 9.27 | 9.53 | 8.94 | 9.21 | -2.02% | 3,100,586 | 2,857,554,102 |
| 2024-08-19 | 9 | 9.68 | 8.8 | 9.4 | +6.82% | 4,592,597 | 4,243,456,303 |
| 2024-08-16 | 8.95 | 9.75 | 8.74 | 8.8 | -4.45% | 3,969,589 | 3,683,302,941 |
| 2024-08-15 | 9.09 | 9.35 | 8.66 | 9.21 | -1.5% | 3,544,099 | 3,205,907,770 |
| 2024-08-14 | 9.11 | 9.74 | 9.03 | 9.35 | +0.75% | 3,857,288 | 3,632,870,212 |
| 2024-08-13 | 9.05 | 9.45 | 8.8 | 9.28 | -4.43% | 4,335,779 | 3,970,123,526 |
| 2024-08-12 | 9.5 | 9.9 | 9.16 | 9.71 | +2.21% | 3,688,357 | 3,525,443,328 |
| 2024-08-09 | 9.66 | 9.96 | 9.41 | 9.5 | +0.42% | 3,512,818 | 3,398,914,219 |
| 2024-08-08 | 9.95 | 10.17 | 9.13 | 9.46 | -6.34% | 4,188,332 | 4,072,572,888 |
| 2024-08-07 | 10.21 | 10.39 | 9.81 | 10.1 | 0% | 3,959,477 | 4,006,880,479 |
| 2024-08-06 | 11.2 | 11.2 | 10.1 | 10.1 | -9.98% | 4,982,735 | 5,160,184,173 |
| 2024-08-05 | 9.79 | 11.22 | 9.64 | 11.22 | +10% | 4,981,874 | 5,314,206,656 |
| 2024-08-02 | 9.84 | 10.9 | 9.56 | 10.2 | +2% | 5,340,146 | 5,414,244,632 |
| 2024-08-01 | 9.95 | 10.26 | 9.61 | 10 | +0.7% | 4,168,414 | 4,156,940,601 |
| 2024-07-31 | 10.77 | 11.19 | 9.36 | 9.93 | -2.65% | 5,194,001 | 5,299,250,872 |
| 2024-07-30 | 9.58 | 10.2 | 9.5 | 10.2 | +10.03% | 3,245,132 | 3,234,437,247 |
| 2024-07-29 | 8.96 | 9.27 | 8.7 | 9.27 | +9.96% | 1,891,899 | 1,716,542,409 |
| 2024-07-26 | 8.2 | 8.6 | 7.82 | 8.43 | +7.8% | 4,860,823 | 4,021,033,130 |
| 2024-07-25 | 7.05 | 7.82 | 7.05 | 7.82 | +9.99% | 3,209,642 | 2,438,546,575 |
| 2024-07-24 | 6.98 | 7.27 | 6.51 | 7.11 | +5.33% | 4,223,063 | 2,923,038,935 |
| 2024-07-23 | 6.45 | 6.75 | 6.32 | 6.75 | +9.93% | 2,566,113 | 1,701,861,187 |
| 2024-07-22 | 5.61 | 6.14 | 5.61 | 6.14 | +10.04% | 3,246,698 | 1,934,821,689 |
| 2024-07-19 | 5.3 | 5.76 | 5.24 | 5.58 | +3.91% | 4,092,688 | 2,246,295,562 |
| 2024-07-18 | 4.7 | 5.37 | 4.65 | 5.37 | +10.04% | 4,108,138 | 2,117,009,826 |
| 2024-07-17 | 4.79 | 5.15 | 4.7 | 4.88 | -0.41% | 4,278,948 | 2,100,478,814 |
| 2024-07-16 | 4.43 | 4.9 | 4.29 | 4.9 | +10.11% | 4,238,411 | 1,974,721,135 |
| 2024-07-15 | 4.3 | 4.62 | 4.19 | 4.45 | +5.95% | 3,905,610 | 1,744,965,619 |
| 2024-07-12 | 4 | 4.27 | 4 | 4.2 | +8.25% | 3,885,173 | 1,625,422,186 |
| 2024-07-11 | 3.8 | 3.88 | 3.71 | 3.88 | +9.92% | 2,516,834 | 967,783,655 |
| 2024-07-10 | 3.53 | 3.53 | 3.53 | 3.53 | +9.97% | 1,007,990 | 355,820,548 |
| 2024-07-09 | 3.25 | 3.25 | 3.12 | 3.21 | +8.81% | 2,043,565 | 660,326,131 |
| 2024-07-08 | 2.77 | 3.04 | 2.77 | 2.95 | +6.12% | 466,175 | 135,351,973 |
| 2024-07-05 | 2.77 | 2.79 | 2.75 | 2.78 | +0.72% | 48,363 | 13,415,237 |
| 2024-07-04 | 2.82 | 2.84 | 2.75 | 2.76 | -2.13% | 108,590 | 30,291,491 |
| 2024-07-03 | 2.8 | 2.86 | 2.8 | 2.82 | +0.36% | 102,931 | 29,132,194 |
| 2024-07-02 | 2.81 | 2.84 | 2.8 | 2.81 | -0.35% | 86,442 | 24,378,914 |
| 2024-07-01 | 2.78 | 2.82 | 2.77 | 2.82 | +1.08% | 80,151 | 22,416,669 |
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：