股票概览
8.17
+6.94%
+0.53
7.85
开盘价
8.25
最高价
7.62
最低价
51,811
成交量
数据更新至: 2024-09-30
技术指标
7.54
MA5 (5日均线)
7.19
MA10 (10日均线)
7.04
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 | 7.85 | 8.25 | 7.62 | 8.17 | +6.94% | 51,811 | 41,283,230 |
| 2024-09-27 | 7.51 | 7.69 | 7.49 | 7.64 | +2.14% | 30,163 | 22,885,812 |
| 2024-09-26 | 7.2 | 7.6 | 7.2 | 7.48 | +3.03% | 28,493 | 21,075,907 |
| 2024-09-25 | 7.23 | 7.33 | 7.19 | 7.26 | +1.4% | 30,863 | 22,406,813 |
| 2024-09-24 | 6.94 | 7.44 | 6.86 | 7.16 | +3.77% | 43,568 | 30,961,607 |
| 2024-09-23 | 6.89 | 6.92 | 6.84 | 6.9 | +0.29% | 7,524 | 5,187,116 |
| 2024-09-20 | 6.88 | 6.91 | 6.85 | 6.88 | 0% | 6,186 | 4,253,109 |
| 2024-09-19 | 6.74 | 6.95 | 6.73 | 6.88 | +1.93% | 14,358 | 9,848,076 |
| 2024-09-18 | 6.78 | 6.8 | 6.67 | 6.75 | +0.15% | 8,377 | 5,648,747 |
| 2024-09-13 | 6.86 | 6.88 | 6.74 | 6.74 | -1.32% | 6,024 | 4,102,129 |
| 2024-09-12 | 6.86 | 6.91 | 6.81 | 6.83 | -0.44% | 5,069 | 3,484,184 |
| 2024-09-11 | 6.9 | 6.91 | 6.81 | 6.86 | -0.72% | 5,281 | 3,619,855 |
| 2024-09-10 | 6.85 | 6.92 | 6.78 | 6.91 | +1.17% | 7,713 | 5,281,598 |
| 2024-09-09 | 6.83 | 6.92 | 6.78 | 6.83 | -0.58% | 6,313 | 4,307,580 |
| 2024-09-06 | 6.91 | 6.95 | 6.83 | 6.87 | -0.58% | 7,185 | 4,938,883 |
| 2024-09-05 | 6.87 | 6.92 | 6.84 | 6.91 | +0.14% | 6,821 | 4,690,504 |
| 2024-09-04 | 6.93 | 6.96 | 6.87 | 6.9 | -0.58% | 9,339 | 6,458,103 |
| 2024-09-03 | 6.89 | 6.98 | 6.82 | 6.94 | +0.87% | 5,991 | 4,150,685 |
| 2024-09-02 | 6.89 | 7.01 | 6.84 | 6.88 | -1.01% | 11,468 | 7,976,274 |
| 2024-08-30 | 6.8 | 7.05 | 6.78 | 6.95 | +2.36% | 17,628 | 12,247,706 |
| 2024-08-29 | 6.73 | 6.82 | 6.69 | 6.79 | +0.44% | 8,160 | 5,535,491 |
| 2024-08-28 | 6.71 | 6.82 | 6.65 | 6.76 | 0% | 7,897 | 5,328,059 |
| 2024-08-27 | 6.84 | 6.88 | 6.67 | 6.76 | -1.46% | 11,730 | 7,952,761 |
| 2024-08-26 | 6.75 | 7 | 6.68 | 6.86 | +2.24% | 9,708 | 6,590,813 |
| 2024-08-23 | 6.66 | 6.74 | 6.63 | 6.71 | +0.75% | 5,630 | 3,765,477 |
| 2024-08-22 | 6.7 | 6.75 | 6.65 | 6.66 | -0.6% | 5,646 | 3,779,648 |
| 2024-08-21 | 6.69 | 6.74 | 6.66 | 6.7 | +0.15% | 4,455 | 2,986,479 |
| 2024-08-20 | 6.78 | 6.81 | 6.66 | 6.69 | -1.47% | 8,532 | 5,717,000 |
| 2024-08-19 | 6.87 | 6.92 | 6.77 | 6.79 | -1.31% | 6,842 | 4,668,490 |
| 2024-08-16 | 6.85 | 6.95 | 6.85 | 6.88 | +0.29% | 8,259 | 5,696,518 |
| 2024-08-15 | 6.75 | 6.92 | 6.66 | 6.86 | +1.63% | 11,635 | 7,952,636 |
| 2024-08-14 | 6.84 | 6.9 | 6.74 | 6.75 | -1.32% | 10,658 | 7,227,870 |
| 2024-08-13 | 6.8 | 6.85 | 6.73 | 6.84 | +0.44% | 6,486 | 4,407,109 |
| 2024-08-12 | 6.93 | 7 | 6.79 | 6.81 | -1.87% | 13,990 | 9,634,046 |
| 2024-08-09 | 6.95 | 7.1 | 6.92 | 6.94 | -0.29% | 13,252 | 9,284,726 |
| 2024-08-08 | 6.97 | 7.09 | 6.89 | 6.96 | -0.14% | 10,975 | 7,640,694 |
| 2024-08-07 | 6.92 | 7.04 | 6.92 | 6.97 | -1.13% | 8,219 | 5,757,700 |
| 2024-08-06 | 6.97 | 7.05 | 6.91 | 7.05 | +1.88% | 10,015 | 6,993,553 |
| 2024-08-05 | 7.1 | 7.19 | 6.92 | 6.92 | -2.95% | 15,101 | 10,665,370 |
| 2024-08-02 | 7.13 | 7.22 | 7.1 | 7.13 | -0.56% | 11,979 | 8,583,266 |
| 2024-08-01 | 7.18 | 7.23 | 7.12 | 7.17 | +0.28% | 12,868 | 9,222,023 |
| 2024-07-31 | 7 | 7.18 | 6.98 | 7.15 | +1.85% | 21,339 | 15,215,334 |
| 2024-07-30 | 6.92 | 7.03 | 6.86 | 7.02 | +1.45% | 12,955 | 9,017,279 |
| 2024-07-29 | 7 | 7.05 | 6.91 | 6.92 | -2.12% | 19,554 | 13,612,406 |
| 2024-07-26 | 7.11 | 7.25 | 7.05 | 7.07 | +3.06% | 28,587 | 20,379,101 |
| 2024-07-25 | 6.79 | 6.96 | 6.73 | 6.86 | +0.29% | 5,854 | 4,016,615 |
| 2024-07-24 | 7.01 | 7.05 | 6.82 | 6.84 | -2.56% | 11,447 | 7,903,596 |
| 2024-07-23 | 7.06 | 7.14 | 7.02 | 7.02 | -1.13% | 7,215 | 5,107,912 |
| 2024-07-22 | 7.02 | 7.12 | 6.99 | 7.1 | +0.71% | 9,674 | 6,831,247 |
| 2024-07-19 | 7.03 | 7.07 | 6.97 | 7.05 | +0.28% | 6,488 | 4,561,490 |
| 2024-07-18 | 6.95 | 7.09 | 6.84 | 7.03 | +1.01% | 15,153 | 10,580,932 |
| 2024-07-17 | 7.04 | 7.08 | 6.96 | 6.96 | -1.69% | 9,581 | 6,700,329 |
| 2024-07-16 | 7.13 | 7.13 | 7 | 7.08 | 0% | 10,326 | 7,265,948 |
| 2024-07-15 | 7.26 | 7.26 | 7.05 | 7.08 | -2.61% | 14,401 | 10,226,191 |
| 2024-07-12 | 7.14 | 7.32 | 7.14 | 7.27 | +0.41% | 19,433 | 14,104,478 |
| 2024-07-11 | 7.26 | 7.34 | 7.08 | 7.24 | +2.4% | 25,396 | 18,341,539 |
| 2024-07-10 | 7.05 | 7.18 | 7.02 | 7.07 | -0.42% | 12,156 | 8,625,589 |
| 2024-07-09 | 6.99 | 7.14 | 6.97 | 7.1 | +1.43% | 12,708 | 8,995,741 |
| 2024-07-08 | 7.25 | 7.25 | 7 | 7 | -3.98% | 13,342 | 9,439,420 |
| 2024-07-05 | 7.14 | 7.34 | 7.04 | 7.29 | +3.11% | 19,625 | 14,076,282 |
| 2024-07-04 | 7.28 | 7.33 | 7.05 | 7.07 | -2.88% | 19,971 | 14,337,106 |
| 2024-07-03 | 7.24 | 7.4 | 7.2 | 7.28 | +0.41% | 18,109 | 13,242,372 |
| 2024-07-02 | 7.2 | 7.34 | 7.17 | 7.25 | -0.41% | 23,225 | 16,867,699 |
| 2024-07-01 | 7.21 | 7.32 | 7.13 | 7.28 | -2.28% | 41,221 | 29,705,625 |
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：