股票概览
8.29
+7.66%
+0.59
7.95
开盘价
8.35
最高价
7.71
最低价
150,216
成交量
数据更新至: 2024-09-30
技术指标
7.58
MA5 (5日均线)
7.26
MA10 (10日均线)
7.05
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 | 7.95 | 8.35 | 7.71 | 8.29 | +7.66% | 150,216 | 121,444,078 |
| 2024-09-27 | 7.49 | 7.89 | 7.39 | 7.7 | +3.91% | 78,294 | 59,816,903 |
| 2024-09-26 | 7.24 | 7.42 | 7.18 | 7.41 | +2.07% | 53,413 | 39,243,413 |
| 2024-09-25 | 7.28 | 7.38 | 7.19 | 7.26 | +0.55% | 72,927 | 53,260,677 |
| 2024-09-24 | 7.08 | 7.23 | 7.08 | 7.22 | +2.27% | 55,968 | 40,102,984 |
| 2024-09-23 | 6.99 | 7.11 | 6.97 | 7.06 | +0.28% | 31,067 | 21,882,370 |
| 2024-09-20 | 6.98 | 7.14 | 6.94 | 7.04 | +0.28% | 47,182 | 33,183,296 |
| 2024-09-19 | 6.89 | 7.07 | 6.79 | 7.02 | +2.48% | 60,173 | 41,944,755 |
| 2024-09-18 | 6.7 | 6.92 | 6.56 | 6.85 | +1.63% | 55,331 | 37,433,612 |
| 2024-09-13 | 6.68 | 6.88 | 6.68 | 6.74 | +0.6% | 46,031 | 31,138,508 |
| 2024-09-12 | 6.77 | 6.85 | 6.7 | 6.7 | -1.76% | 37,499 | 25,381,483 |
| 2024-09-11 | 6.99 | 7.03 | 6.75 | 6.82 | -3.81% | 73,532 | 50,198,245 |
| 2024-09-10 | 7.39 | 7.51 | 7 | 7.09 | -1.25% | 117,033 | 84,203,614 |
| 2024-09-09 | 6.95 | 7.26 | 6.73 | 7.18 | +3.16% | 104,210 | 73,436,631 |
| 2024-09-06 | 6.87 | 7.2 | 6.76 | 6.96 | +2.81% | 101,390 | 70,679,726 |
| 2024-09-05 | 6.75 | 6.82 | 6.72 | 6.77 | 0% | 24,828 | 16,831,619 |
| 2024-09-04 | 6.71 | 6.87 | 6.63 | 6.77 | +1.04% | 38,398 | 25,960,401 |
| 2024-09-03 | 6.57 | 6.74 | 6.57 | 6.7 | +1.21% | 24,378 | 16,270,931 |
| 2024-09-02 | 6.73 | 6.81 | 6.62 | 6.62 | -1.63% | 32,899 | 22,035,039 |
| 2024-08-30 | 6.64 | 6.8 | 6.6 | 6.73 | +1.82% | 30,678 | 20,653,987 |
| 2024-08-29 | 6.49 | 6.62 | 6.45 | 6.61 | +1.23% | 25,155 | 16,493,627 |
| 2024-08-28 | 6.46 | 6.6 | 6.44 | 6.53 | +0.77% | 19,645 | 12,829,639 |
| 2024-08-27 | 6.68 | 6.68 | 6.46 | 6.48 | -2.41% | 22,319 | 14,590,270 |
| 2024-08-26 | 6.6 | 6.68 | 6.47 | 6.64 | +1.53% | 20,933 | 13,851,676 |
| 2024-08-23 | 6.65 | 6.68 | 6.46 | 6.54 | -1.65% | 29,276 | 19,135,856 |
| 2024-08-22 | 6.68 | 6.84 | 6.62 | 6.65 | 0% | 34,219 | 22,959,417 |
| 2024-08-21 | 6.75 | 6.75 | 6.61 | 6.65 | -0.75% | 20,560 | 13,684,603 |
| 2024-08-20 | 6.88 | 6.9 | 6.66 | 6.7 | -2.9% | 32,780 | 22,126,811 |
| 2024-08-19 | 6.88 | 6.98 | 6.81 | 6.9 | +1.02% | 27,703 | 19,127,230 |
| 2024-08-16 | 6.89 | 6.99 | 6.82 | 6.83 | -1.59% | 30,428 | 20,885,995 |
| 2024-08-15 | 6.9 | 6.96 | 6.77 | 6.94 | +0.87% | 30,739 | 21,199,901 |
| 2024-08-14 | 6.9 | 7.05 | 6.87 | 6.88 | -0.43% | 26,895 | 18,630,866 |
| 2024-08-13 | 6.96 | 6.96 | 6.79 | 6.91 | +0.73% | 29,401 | 20,180,567 |
| 2024-08-12 | 7.07 | 7.07 | 6.79 | 6.86 | -2.42% | 44,304 | 30,410,629 |
| 2024-08-09 | 7.21 | 7.25 | 7 | 7.03 | -2.5% | 51,887 | 36,905,228 |
| 2024-08-08 | 7.18 | 7.26 | 7.11 | 7.21 | +0.42% | 49,731 | 35,782,963 |
| 2024-08-07 | 7.24 | 7.27 | 7.14 | 7.18 | -0.83% | 46,227 | 33,182,987 |
| 2024-08-06 | 7.09 | 7.26 | 6.99 | 7.24 | +3.28% | 73,558 | 52,439,683 |
| 2024-08-05 | 7.23 | 7.39 | 7.01 | 7.01 | -5.27% | 101,800 | 73,319,199 |
| 2024-08-02 | 7.77 | 7.98 | 7.38 | 7.4 | -4.39% | 141,365 | 108,559,887 |
| 2024-08-01 | 7.58 | 7.75 | 7.5 | 7.74 | +1.44% | 131,715 | 101,002,520 |
| 2024-07-31 | 7.53 | 7.74 | 7.44 | 7.63 | 0% | 134,569 | 102,149,658 |
| 2024-07-30 | 7.49 | 7.68 | 7.35 | 7.63 | +0.13% | 137,564 | 103,243,979 |
| 2024-07-29 | 7.29 | 7.8 | 7.23 | 7.62 | +4.1% | 183,341 | 137,419,906 |
| 2024-07-26 | 7.31 | 7.43 | 7.21 | 7.32 | -1.61% | 163,383 | 119,060,742 |
| 2024-07-25 | 7.24 | 7.88 | 7.18 | 7.44 | +1.64% | 268,935 | 201,644,444 |
| 2024-07-24 | 6.58 | 7.32 | 6.55 | 7.32 | +10.08% | 147,715 | 105,115,350 |
| 2024-07-23 | 6.61 | 6.95 | 6.55 | 6.65 | +1.06% | 65,412 | 44,096,586 |
| 2024-07-22 | 6.67 | 6.72 | 6.52 | 6.58 | -2.23% | 45,133 | 29,792,003 |
| 2024-07-19 | 6.76 | 6.9 | 6.69 | 6.73 | -2.46% | 58,499 | 39,548,298 |
| 2024-07-18 | 6.82 | 6.91 | 6.63 | 6.9 | -1.29% | 83,156 | 56,317,143 |
| 2024-07-17 | 6.68 | 7.1 | 6.63 | 6.99 | +4.8% | 128,184 | 88,793,246 |
| 2024-07-16 | 6.86 | 6.96 | 6.64 | 6.67 | -3.05% | 79,295 | 53,376,867 |
| 2024-07-15 | 6.71 | 7.18 | 6.46 | 6.88 | +3.15% | 86,814 | 59,585,496 |
| 2024-07-12 | 6.63 | 6.77 | 6.57 | 6.67 | +0.6% | 29,380 | 19,641,022 |
| 2024-07-11 | 6.49 | 6.65 | 6.43 | 6.63 | +4.41% | 26,253 | 17,235,622 |
| 2024-07-10 | 6.5 | 6.5 | 6.33 | 6.35 | -2.46% | 23,562 | 15,036,589 |
| 2024-07-09 | 6.47 | 6.55 | 6.25 | 6.51 | +0.93% | 29,147 | 18,710,970 |
| 2024-07-08 | 6.67 | 6.67 | 6.45 | 6.45 | -3.3% | 19,451 | 12,656,644 |
| 2024-07-05 | 6.53 | 6.67 | 6.5 | 6.67 | +1.37% | 23,392 | 15,468,095 |
| 2024-07-04 | 6.95 | 6.95 | 6.55 | 6.58 | -3.94% | 29,290 | 19,551,755 |
| 2024-07-03 | 6.87 | 6.96 | 6.84 | 6.85 | -0.72% | 25,651 | 17,691,508 |
| 2024-07-02 | 6.74 | 6.95 | 6.72 | 6.9 | +2.37% | 34,761 | 23,955,356 |
| 2024-07-01 | 6.78 | 6.78 | 6.57 | 6.74 | -0.15% | 26,562 | 17,721,935 |
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：