股票概览
7.9
+8.37%
+0.61
7.6
开盘价
7.94
最高价
7.45
最低价
364,521
成交量
数据更新至: 2024-09-30
技术指标
7.18
MA5 (5日均线)
6.87
MA10 (10日均线)
6.74
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 | 7.6 | 7.94 | 7.45 | 7.9 | +8.37% | 364,521 | 281,262,864 |
| 2024-09-27 | 7.1 | 7.3 | 7.09 | 7.29 | +3.7% | 144,688 | 104,119,474 |
| 2024-09-26 | 6.88 | 7.03 | 6.83 | 7.03 | +2.33% | 166,292 | 115,706,838 |
| 2024-09-25 | 6.8 | 7.01 | 6.8 | 6.87 | +1.18% | 158,720 | 109,771,764 |
| 2024-09-24 | 6.61 | 6.79 | 6.61 | 6.79 | +2.88% | 123,134 | 82,909,279 |
| 2024-09-23 | 6.59 | 6.64 | 6.56 | 6.6 | +0.15% | 55,891 | 36,937,646 |
| 2024-09-20 | 6.59 | 6.63 | 6.53 | 6.59 | -0.6% | 51,729 | 34,004,923 |
| 2024-09-19 | 6.53 | 6.64 | 6.46 | 6.63 | +2% | 74,587 | 49,092,615 |
| 2024-09-18 | 6.49 | 6.52 | 6.39 | 6.5 | +0.15% | 61,430 | 39,628,434 |
| 2024-09-13 | 6.55 | 6.55 | 6.48 | 6.49 | -0.31% | 62,420 | 40,587,740 |
| 2024-09-12 | 6.51 | 6.6 | 6.51 | 6.51 | +0.15% | 52,637 | 34,473,985 |
| 2024-09-11 | 6.57 | 6.57 | 6.48 | 6.5 | -1.07% | 55,394 | 36,066,775 |
| 2024-09-10 | 6.64 | 6.65 | 6.44 | 6.57 | -0.61% | 86,501 | 56,645,604 |
| 2024-09-09 | 6.64 | 6.65 | 6.57 | 6.61 | -0.6% | 78,641 | 52,001,509 |
| 2024-09-06 | 6.67 | 6.71 | 6.63 | 6.65 | -0.15% | 86,111 | 57,435,565 |
| 2024-09-05 | 6.62 | 6.69 | 6.62 | 6.66 | +0.6% | 52,777 | 35,112,071 |
| 2024-09-04 | 6.64 | 6.68 | 6.61 | 6.62 | -0.6% | 64,185 | 42,600,157 |
| 2024-09-03 | 6.63 | 6.7 | 6.62 | 6.66 | +0.76% | 67,578 | 45,011,913 |
| 2024-09-02 | 6.72 | 6.73 | 6.61 | 6.61 | -1.78% | 132,006 | 87,887,634 |
| 2024-08-30 | 6.66 | 6.83 | 6.62 | 6.73 | +1.2% | 121,668 | 82,005,230 |
| 2024-08-29 | 6.61 | 6.71 | 6.57 | 6.65 | +0.3% | 96,825 | 64,411,565 |
| 2024-08-28 | 6.61 | 6.67 | 6.59 | 6.63 | 0% | 99,731 | 66,061,336 |
| 2024-08-27 | 6.74 | 6.74 | 6.59 | 6.63 | -1.78% | 112,398 | 74,686,103 |
| 2024-08-26 | 6.83 | 6.85 | 6.7 | 6.75 | -1.46% | 130,939 | 88,332,101 |
| 2024-08-23 | 6.91 | 6.98 | 6.77 | 6.85 | -1.58% | 121,395 | 83,329,293 |
| 2024-08-22 | 7.36 | 7.37 | 6.93 | 6.96 | -6.07% | 223,184 | 157,629,863 |
| 2024-08-21 | 7.35 | 7.46 | 7.34 | 7.41 | +0.54% | 60,416 | 44,832,067 |
| 2024-08-20 | 7.49 | 7.52 | 7.35 | 7.37 | -1.86% | 63,429 | 46,947,864 |
| 2024-08-19 | 7.46 | 7.59 | 7.46 | 7.51 | +0.4% | 62,901 | 47,368,882 |
| 2024-08-16 | 7.52 | 7.52 | 7.44 | 7.48 | -0.13% | 56,964 | 42,633,579 |
| 2024-08-15 | 7.45 | 7.58 | 7.44 | 7.49 | +0.13% | 60,272 | 45,226,870 |
| 2024-08-14 | 7.6 | 7.62 | 7.47 | 7.48 | -1.84% | 59,253 | 44,566,889 |
| 2024-08-13 | 7.53 | 7.62 | 7.5 | 7.62 | +1.2% | 73,807 | 55,758,155 |
| 2024-08-12 | 7.55 | 7.6 | 7.5 | 7.53 | -0.4% | 69,359 | 52,298,098 |
| 2024-08-09 | 7.63 | 7.68 | 7.54 | 7.56 | -1.05% | 66,866 | 50,775,974 |
| 2024-08-08 | 7.64 | 7.7 | 7.54 | 7.64 | -0.39% | 106,184 | 81,031,197 |
| 2024-08-07 | 7.61 | 7.74 | 7.6 | 7.67 | +0.26% | 108,637 | 83,418,140 |
| 2024-08-06 | 7.48 | 7.7 | 7.48 | 7.65 | +2.41% | 116,126 | 88,560,156 |
| 2024-08-05 | 7.55 | 7.7 | 7.46 | 7.47 | -1.71% | 147,021 | 111,589,348 |
| 2024-08-02 | 7.5 | 7.69 | 7.46 | 7.6 | +0.93% | 140,108 | 106,622,472 |
| 2024-08-01 | 7.49 | 7.63 | 7.47 | 7.53 | +0.67% | 130,122 | 98,218,660 |
| 2024-07-31 | 7.34 | 7.5 | 7.34 | 7.48 | +1.63% | 135,480 | 100,901,912 |
| 2024-07-30 | 7.29 | 7.38 | 7.25 | 7.36 | +0.96% | 101,181 | 74,071,344 |
| 2024-07-29 | 7.21 | 7.41 | 7.2 | 7.29 | +1.25% | 151,664 | 111,002,056 |
| 2024-07-26 | 7.03 | 7.23 | 7.03 | 7.2 | +2.27% | 123,949 | 88,735,138 |
| 2024-07-25 | 7.02 | 7.09 | 6.96 | 7.04 | +0.28% | 75,618 | 53,142,468 |
| 2024-07-24 | 6.96 | 7.11 | 6.95 | 7.02 | +0.86% | 90,670 | 63,611,280 |
| 2024-07-23 | 7.03 | 7.09 | 6.96 | 6.96 | -1.14% | 78,459 | 55,220,767 |
| 2024-07-22 | 7.04 | 7.11 | 7.02 | 7.04 | -0.56% | 92,642 | 65,392,748 |
| 2024-07-19 | 6.98 | 7.12 | 6.96 | 7.08 | +1% | 98,312 | 69,122,902 |
| 2024-07-18 | 6.81 | 7.03 | 6.74 | 7.01 | +2.34% | 102,203 | 70,478,108 |
| 2024-07-17 | 6.86 | 6.87 | 6.79 | 6.85 | 0% | 78,277 | 53,420,114 |
| 2024-07-16 | 6.85 | 6.88 | 6.81 | 6.85 | +0.15% | 56,964 | 38,979,676 |
| 2024-07-15 | 6.96 | 7.01 | 6.82 | 6.84 | -2.01% | 111,510 | 76,802,606 |
| 2024-07-12 | 6.97 | 7.03 | 6.94 | 6.98 | 0% | 61,227 | 42,796,133 |
| 2024-07-11 | 6.87 | 6.99 | 6.83 | 6.98 | -0.14% | 122,698 | 84,944,666 |
| 2024-07-10 | 6.98 | 7.05 | 6.95 | 6.99 | -0.43% | 85,466 | 59,784,633 |
| 2024-07-09 | 7 | 7.03 | 6.85 | 7.02 | -0.14% | 144,445 | 100,398,193 |
| 2024-07-08 | 7.09 | 7.1 | 6.94 | 7.03 | -0.85% | 119,586 | 83,801,853 |
| 2024-07-05 | 7.04 | 7.11 | 6.96 | 7.09 | +0.57% | 74,561 | 52,511,637 |
| 2024-07-04 | 7.21 | 7.23 | 7.03 | 7.05 | -2.22% | 81,526 | 57,783,109 |
| 2024-07-03 | 7.23 | 7.23 | 7.17 | 7.21 | -0.28% | 49,471 | 35,595,246 |
| 2024-07-02 | 7.23 | 7.28 | 7.2 | 7.23 | -0.41% | 58,184 | 42,117,045 |
| 2024-07-01 | 7.2 | 7.27 | 7.14 | 7.26 | +0.83% | 73,342 | 52,915,807 |
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：