股票概览
7.92
+10%
+0.72
7.64
开盘价
7.92
最高价
7.56
最低价
333,678
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.69
MA10 (10日均线)
6.57
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 | 7.64 | 7.92 | 7.56 | 7.92 | +10% | 333,678 | 261,501,366 |
| 2024-09-27 | 7.05 | 7.22 | 7.01 | 7.2 | +4.5% | 97,218 | 69,228,362 |
| 2024-09-26 | 6.62 | 6.89 | 6.56 | 6.89 | +4.08% | 115,988 | 78,086,880 |
| 2024-09-25 | 6.57 | 6.78 | 6.55 | 6.62 | +1.38% | 114,164 | 76,207,575 |
| 2024-09-24 | 6.3 | 6.53 | 6.27 | 6.53 | +4.15% | 135,992 | 87,267,134 |
| 2024-09-23 | 6.32 | 6.36 | 6.25 | 6.27 | -1.1% | 56,918 | 35,811,169 |
| 2024-09-20 | 6.39 | 6.4 | 6.3 | 6.34 | -0.78% | 62,164 | 39,414,509 |
| 2024-09-19 | 6.36 | 6.47 | 6.27 | 6.39 | +0.95% | 75,546 | 48,171,074 |
| 2024-09-18 | 6.35 | 6.37 | 6.26 | 6.33 | -0.47% | 52,861 | 33,390,709 |
| 2024-09-13 | 6.39 | 6.41 | 6.34 | 6.36 | +0.16% | 46,972 | 29,932,083 |
| 2024-09-12 | 6.39 | 6.51 | 6.35 | 6.35 | -0.47% | 74,411 | 47,680,597 |
| 2024-09-11 | 6.38 | 6.45 | 6.31 | 6.38 | 0% | 66,523 | 42,493,377 |
| 2024-09-10 | 6.41 | 6.42 | 6.23 | 6.38 | +0.16% | 80,553 | 50,898,780 |
| 2024-09-09 | 6.36 | 6.43 | 6.32 | 6.37 | -0.31% | 54,961 | 35,078,226 |
| 2024-09-06 | 6.45 | 6.49 | 6.37 | 6.39 | -1.08% | 52,096 | 33,446,685 |
| 2024-09-05 | 6.48 | 6.58 | 6.41 | 6.46 | -0.31% | 63,717 | 41,152,775 |
| 2024-09-04 | 6.4 | 6.57 | 6.36 | 6.48 | 0% | 71,005 | 45,999,081 |
| 2024-09-03 | 6.52 | 6.61 | 6.43 | 6.48 | -1.07% | 125,373 | 81,492,793 |
| 2024-09-02 | 6.72 | 6.72 | 6.52 | 6.55 | -2.53% | 99,350 | 65,611,671 |
| 2024-08-30 | 6.56 | 6.84 | 6.56 | 6.72 | +0.75% | 241,926 | 162,939,617 |
| 2024-08-29 | 6.41 | 6.71 | 6.41 | 6.67 | +3.25% | 122,633 | 80,692,734 |
| 2024-08-28 | 6.32 | 6.5 | 6.31 | 6.46 | +1.89% | 89,808 | 57,951,056 |
| 2024-08-27 | 6.36 | 6.4 | 6.27 | 6.34 | -0.63% | 69,086 | 43,701,986 |
| 2024-08-26 | 6.2 | 6.42 | 6.2 | 6.38 | +1.11% | 89,840 | 57,214,557 |
| 2024-08-23 | 6.34 | 6.44 | 6.28 | 6.31 | -0.32% | 61,875 | 39,177,920 |
| 2024-08-22 | 6.47 | 6.47 | 6.33 | 6.33 | -0.94% | 60,051 | 38,266,326 |
| 2024-08-21 | 6.34 | 6.46 | 6.28 | 6.39 | +0.31% | 82,316 | 52,651,319 |
| 2024-08-20 | 6.44 | 6.46 | 6.28 | 6.37 | -0.62% | 113,915 | 72,267,628 |
| 2024-08-19 | 6.42 | 6.55 | 6.38 | 6.41 | -0.16% | 79,568 | 51,400,347 |
| 2024-08-16 | 6.49 | 6.49 | 6.38 | 6.42 | -0.62% | 83,076 | 53,421,532 |
| 2024-08-15 | 6.45 | 6.55 | 6.37 | 6.46 | +0.16% | 81,551 | 52,688,507 |
| 2024-08-14 | 6.61 | 6.63 | 6.45 | 6.45 | -2.57% | 82,458 | 53,760,738 |
| 2024-08-13 | 6.52 | 6.63 | 6.43 | 6.62 | +1.69% | 95,663 | 62,728,306 |
| 2024-08-12 | 6.49 | 6.52 | 6.38 | 6.51 | +0.15% | 86,115 | 55,670,611 |
| 2024-08-09 | 6.6 | 6.63 | 6.48 | 6.5 | -1.22% | 64,777 | 42,413,743 |
| 2024-08-08 | 6.53 | 6.63 | 6.49 | 6.58 | +0.77% | 66,035 | 43,363,803 |
| 2024-08-07 | 6.57 | 6.59 | 6.5 | 6.53 | -0.76% | 57,649 | 37,685,653 |
| 2024-08-06 | 6.6 | 6.67 | 6.5 | 6.58 | +0.15% | 108,228 | 71,138,023 |
| 2024-08-05 | 6.54 | 6.72 | 6.53 | 6.57 | -0.45% | 110,404 | 72,918,508 |
| 2024-08-02 | 6.54 | 6.71 | 6.49 | 6.6 | +0.3% | 119,658 | 79,322,793 |
| 2024-08-01 | 6.92 | 6.94 | 6.54 | 6.58 | -5.05% | 225,794 | 150,383,090 |
| 2024-07-31 | 6.5 | 6.94 | 6.48 | 6.93 | +6.29% | 146,893 | 99,471,749 |
| 2024-07-30 | 6.55 | 6.6 | 6.38 | 6.52 | -0.76% | 120,758 | 78,190,569 |
| 2024-07-29 | 6.46 | 6.65 | 6.35 | 6.57 | +1.7% | 161,217 | 104,938,587 |
| 2024-07-26 | 6.36 | 6.53 | 6.36 | 6.46 | +1.73% | 77,754 | 50,148,111 |
| 2024-07-25 | 6.38 | 6.45 | 6.31 | 6.35 | -0.47% | 76,737 | 48,883,099 |
| 2024-07-24 | 6.39 | 6.49 | 6.31 | 6.38 | -0.16% | 143,300 | 91,674,885 |
| 2024-07-23 | 6.62 | 6.62 | 6.37 | 6.39 | -3.18% | 88,128 | 56,851,825 |
| 2024-07-22 | 6.63 | 6.66 | 6.56 | 6.6 | -0.45% | 68,598 | 45,300,285 |
| 2024-07-19 | 6.66 | 6.7 | 6.58 | 6.63 | -1.04% | 78,531 | 52,075,310 |
| 2024-07-18 | 6.66 | 6.74 | 6.59 | 6.7 | +0.3% | 66,667 | 44,439,110 |
| 2024-07-17 | 6.73 | 6.79 | 6.67 | 6.68 | -0.89% | 76,577 | 51,366,455 |
| 2024-07-16 | 6.83 | 6.87 | 6.7 | 6.74 | -1.75% | 72,342 | 48,945,514 |
| 2024-07-15 | 6.86 | 6.95 | 6.8 | 6.86 | +0.15% | 101,631 | 70,035,342 |
| 2024-07-12 | 6.98 | 7.1 | 6.81 | 6.85 | -1.72% | 86,653 | 59,555,840 |
| 2024-07-11 | 6.84 | 7.06 | 6.76 | 6.97 | +3.57% | 98,316 | 68,425,532 |
| 2024-07-10 | 6.86 | 6.9 | 6.71 | 6.73 | -2.18% | 102,272 | 69,670,757 |
| 2024-07-09 | 6.73 | 6.94 | 6.68 | 6.88 | +2.08% | 123,989 | 84,589,250 |
| 2024-07-08 | 6.93 | 6.94 | 6.69 | 6.74 | -2.74% | 86,333 | 58,517,714 |
| 2024-07-05 | 6.82 | 6.95 | 6.71 | 6.93 | +1.61% | 65,247 | 44,662,277 |
| 2024-07-04 | 6.93 | 6.99 | 6.75 | 6.82 | -1.87% | 85,142 | 58,301,199 |
| 2024-07-03 | 6.97 | 7.05 | 6.93 | 6.95 | -0.29% | 63,206 | 44,097,824 |
| 2024-07-02 | 7.09 | 7.12 | 6.95 | 6.97 | -1.13% | 71,964 | 50,320,488 |
| 2024-07-01 | 7.05 | 7.09 | 6.9 | 7.05 | +0.14% | 89,978 | 63,146,012 |
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：