股票概览
8.28
+8.38%
+0.64
7.96
开盘价
8.36
最高价
7.68
最低价
127,196
成交量
数据更新至: 2024-09-30
技术指标
7.57
MA5 (5日均线)
7.23
MA10 (10日均线)
7.11
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 | 7.96 | 8.36 | 7.68 | 8.28 | +8.38% | 127,196 | 102,091,684 |
| 2024-09-27 | 7.48 | 7.66 | 7.48 | 7.64 | +3.24% | 33,529 | 25,424,508 |
| 2024-09-26 | 7.28 | 7.41 | 7.27 | 7.4 | +1.65% | 28,494 | 20,953,999 |
| 2024-09-25 | 7.38 | 7.48 | 7.2 | 7.28 | +0.55% | 41,749 | 30,788,488 |
| 2024-09-24 | 7.06 | 7.25 | 7 | 7.24 | +3.72% | 32,699 | 23,407,775 |
| 2024-09-23 | 7.02 | 7.04 | 6.96 | 6.98 | -0.57% | 15,966 | 11,176,486 |
| 2024-09-20 | 7.04 | 7.04 | 6.91 | 7.02 | +0.14% | 17,044 | 11,889,213 |
| 2024-09-19 | 6.67 | 7.03 | 6.67 | 7.01 | +5.1% | 29,467 | 20,379,333 |
| 2024-09-18 | 6.82 | 6.82 | 6.57 | 6.67 | -1.62% | 18,036 | 11,985,104 |
| 2024-09-13 | 6.87 | 6.94 | 6.76 | 6.78 | -1.31% | 13,633 | 9,307,535 |
| 2024-09-12 | 6.94 | 6.97 | 6.86 | 6.87 | -0.43% | 14,122 | 9,761,594 |
| 2024-09-11 | 6.87 | 6.96 | 6.79 | 6.9 | -0.14% | 15,941 | 11,018,640 |
| 2024-09-10 | 6.82 | 6.92 | 6.76 | 6.91 | +0.73% | 15,699 | 10,751,662 |
| 2024-09-09 | 6.75 | 6.89 | 6.68 | 6.86 | +0.44% | 19,883 | 13,502,383 |
| 2024-09-06 | 7.01 | 7.04 | 6.82 | 6.83 | -2.43% | 21,428 | 14,770,316 |
| 2024-09-05 | 6.98 | 7.09 | 6.95 | 7 | -0.43% | 18,164 | 12,751,834 |
| 2024-09-04 | 7.07 | 7.18 | 7 | 7.03 | -1.26% | 25,996 | 18,378,185 |
| 2024-09-03 | 7.13 | 7.2 | 7.02 | 7.12 | +0.85% | 24,390 | 17,379,779 |
| 2024-09-02 | 7.22 | 7.31 | 7.06 | 7.06 | -2.49% | 30,619 | 21,983,435 |
| 2024-08-30 | 7.05 | 7.32 | 7.03 | 7.24 | +3.43% | 32,840 | 23,683,226 |
| 2024-08-29 | 6.9 | 7.02 | 6.83 | 7 | +1.01% | 17,356 | 12,059,061 |
| 2024-08-28 | 6.89 | 7.04 | 6.82 | 6.93 | +0.58% | 16,259 | 11,306,263 |
| 2024-08-27 | 6.98 | 7.05 | 6.86 | 6.89 | -1.43% | 16,377 | 11,381,989 |
| 2024-08-26 | 6.79 | 7.09 | 6.76 | 6.99 | +3.4% | 23,005 | 15,978,192 |
| 2024-08-23 | 6.88 | 6.88 | 6.72 | 6.76 | -1.46% | 15,908 | 10,789,060 |
| 2024-08-22 | 7.01 | 7.08 | 6.84 | 6.86 | -2% | 18,965 | 13,107,950 |
| 2024-08-21 | 7.01 | 7.08 | 6.94 | 7 | -0.14% | 19,372 | 13,601,809 |
| 2024-08-20 | 7.13 | 7.19 | 6.96 | 7.01 | -1.54% | 20,269 | 14,301,464 |
| 2024-08-19 | 7.14 | 7.25 | 7.08 | 7.12 | -0.28% | 22,517 | 16,129,863 |
| 2024-08-16 | 7.24 | 7.36 | 7.14 | 7.14 | -1.38% | 23,065 | 16,659,982 |
| 2024-08-15 | 7.2 | 7.33 | 7.13 | 7.24 | +0.28% | 27,359 | 19,792,232 |
| 2024-08-14 | 7.32 | 7.39 | 7.21 | 7.22 | -1.63% | 18,524 | 13,468,322 |
| 2024-08-13 | 7.22 | 7.37 | 7.15 | 7.34 | +1.8% | 18,208 | 13,221,093 |
| 2024-08-12 | 7.25 | 7.31 | 7.19 | 7.21 | -1.1% | 14,340 | 10,387,979 |
| 2024-08-09 | 7.35 | 7.47 | 7.27 | 7.29 | -0.55% | 16,073 | 11,803,521 |
| 2024-08-08 | 7.27 | 7.41 | 7.18 | 7.33 | +0.55% | 23,437 | 17,097,690 |
| 2024-08-07 | 7.27 | 7.34 | 7.14 | 7.29 | +0.97% | 18,888 | 13,742,466 |
| 2024-08-06 | 7.13 | 7.26 | 7.11 | 7.22 | +1.83% | 18,262 | 13,116,388 |
| 2024-08-05 | 7.28 | 7.38 | 7.07 | 7.09 | -3.41% | 24,558 | 17,758,696 |
| 2024-08-02 | 7.35 | 7.47 | 7.27 | 7.34 | -0.68% | 30,349 | 22,479,203 |
| 2024-08-01 | 7.36 | 7.48 | 7.34 | 7.39 | +0.41% | 26,079 | 19,329,191 |
| 2024-07-31 | 7.2 | 7.38 | 7.13 | 7.36 | +2.79% | 36,163 | 26,385,709 |
| 2024-07-30 | 7.02 | 7.2 | 7.02 | 7.16 | +1.13% | 25,437 | 18,151,503 |
| 2024-07-29 | 7.07 | 7.14 | 6.98 | 7.08 | -0.14% | 19,597 | 13,838,878 |
| 2024-07-26 | 6.95 | 7.13 | 6.88 | 7.09 | +2.01% | 28,587 | 20,191,620 |
| 2024-07-25 | 6.86 | 7.02 | 6.81 | 6.95 | +0.87% | 20,766 | 14,356,724 |
| 2024-07-24 | 6.95 | 7.03 | 6.87 | 6.89 | -1.57% | 28,602 | 19,841,478 |
| 2024-07-23 | 7.14 | 7.23 | 6.99 | 7 | -2.78% | 26,156 | 18,556,807 |
| 2024-07-22 | 7.2 | 7.32 | 6.99 | 7.2 | +0.7% | 39,848 | 28,427,116 |
| 2024-07-19 | 7.06 | 7.2 | 6.98 | 7.15 | +1.27% | 22,753 | 16,183,875 |
| 2024-07-18 | 7.16 | 7.16 | 6.9 | 7.06 | -0.84% | 30,449 | 21,242,517 |
| 2024-07-17 | 7.25 | 7.28 | 7.1 | 7.12 | -2.33% | 22,730 | 16,294,169 |
| 2024-07-16 | 7.31 | 7.34 | 7.22 | 7.29 | -0.27% | 25,303 | 18,372,368 |
| 2024-07-15 | 7.37 | 7.4 | 7.22 | 7.31 | -1.62% | 29,170 | 21,293,458 |
| 2024-07-12 | 7.5 | 7.64 | 7.4 | 7.43 | -1.07% | 47,567 | 35,716,938 |
| 2024-07-11 | 7.36 | 7.52 | 7.31 | 7.51 | +4.31% | 69,387 | 51,710,369 |
| 2024-07-10 | 7.35 | 7.37 | 7.18 | 7.2 | -2.7% | 58,392 | 42,498,998 |
| 2024-07-09 | 7.07 | 7.65 | 6.95 | 7.4 | +6.17% | 86,128 | 62,825,207 |
| 2024-07-08 | 7.2 | 7.2 | 6.95 | 6.97 | -2.92% | 22,839 | 16,041,276 |
| 2024-07-05 | 7.05 | 7.2 | 6.96 | 7.18 | +1.99% | 23,656 | 16,807,342 |
| 2024-07-04 | 7.25 | 7.35 | 7.02 | 7.04 | -3.03% | 28,703 | 20,524,065 |
| 2024-07-03 | 7.36 | 7.44 | 7.26 | 7.26 | -1.63% | 24,839 | 18,183,872 |
| 2024-07-02 | 7.31 | 7.45 | 7.28 | 7.38 | 0% | 35,195 | 25,986,196 |
| 2024-07-01 | 7.3 | 7.59 | 7.22 | 7.38 | +2.79% | 54,159 | 39,723,223 |
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：