股票概览
7.88
+6.49%
+0.48
7.48
开盘价
7.92
最高价
7.38
最低价
2,636,961
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.67
MA10 (10日均线)
6.70
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 | 7.48 | 7.92 | 7.38 | 7.88 | +6.49% | 2,636,961 | 2,022,232,372 |
| 2024-09-27 | 7.06 | 7.41 | 7.06 | 7.4 | +6.47% | 1,096,769 | 801,175,146 |
| 2024-09-26 | 6.53 | 6.95 | 6.51 | 6.95 | +6.27% | 899,446 | 608,291,318 |
| 2024-09-25 | 6.44 | 6.67 | 6.44 | 6.54 | +2.19% | 839,187 | 552,059,509 |
| 2024-09-24 | 6.21 | 6.4 | 6.21 | 6.4 | +3.23% | 791,199 | 498,802,541 |
| 2024-09-23 | 6.27 | 6.29 | 6.17 | 6.2 | -1.59% | 467,694 | 290,218,160 |
| 2024-09-20 | 6.28 | 6.32 | 6.2 | 6.3 | +0.16% | 472,269 | 295,934,774 |
| 2024-09-19 | 6.34 | 6.36 | 6.19 | 6.29 | -0.47% | 484,786 | 303,740,673 |
| 2024-09-18 | 6.43 | 6.44 | 6.25 | 6.32 | -1.71% | 455,234 | 286,977,798 |
| 2024-09-13 | 6.53 | 6.53 | 6.43 | 6.43 | -1.83% | 219,140 | 141,789,538 |
| 2024-09-12 | 6.57 | 6.59 | 6.44 | 6.55 | -0.3% | 300,971 | 196,381,842 |
| 2024-09-11 | 6.51 | 6.59 | 6.48 | 6.57 | +0.15% | 182,810 | 119,604,500 |
| 2024-09-10 | 6.71 | 6.73 | 6.37 | 6.56 | -2.24% | 542,576 | 354,376,672 |
| 2024-09-09 | 6.72 | 6.75 | 6.65 | 6.71 | -0.59% | 265,051 | 177,501,657 |
| 2024-09-06 | 6.79 | 6.81 | 6.74 | 6.75 | -0.59% | 146,566 | 99,230,927 |
| 2024-09-05 | 6.82 | 6.83 | 6.72 | 6.79 | -0.29% | 251,760 | 170,411,300 |
| 2024-09-04 | 6.74 | 6.89 | 6.74 | 6.81 | +0.59% | 289,951 | 198,036,449 |
| 2024-09-03 | 6.8 | 6.83 | 6.71 | 6.77 | -0.73% | 389,247 | 263,022,935 |
| 2024-09-02 | 6.94 | 6.94 | 6.81 | 6.82 | -2.29% | 346,018 | 237,295,851 |
| 2024-08-30 | 6.91 | 7 | 6.88 | 6.98 | +1.01% | 517,155 | 359,343,761 |
| 2024-08-29 | 6.84 | 6.92 | 6.81 | 6.91 | +1.02% | 275,222 | 189,378,576 |
| 2024-08-28 | 6.9 | 6.94 | 6.82 | 6.84 | -1.16% | 257,088 | 176,566,866 |
| 2024-08-27 | 6.95 | 6.97 | 6.84 | 6.92 | -0.72% | 367,958 | 253,503,815 |
| 2024-08-26 | 6.97 | 7.02 | 6.92 | 6.97 | 0% | 266,908 | 185,566,845 |
| 2024-08-23 | 6.98 | 7.02 | 6.96 | 6.97 | -0.43% | 222,461 | 155,320,446 |
| 2024-08-22 | 7.09 | 7.12 | 6.93 | 7 | -1.27% | 791,637 | 554,997,854 |
| 2024-08-21 | 7.18 | 7.23 | 7.08 | 7.09 | -1.39% | 399,188 | 285,562,253 |
| 2024-08-20 | 7.22 | 7.27 | 7.17 | 7.19 | -0.28% | 360,184 | 259,597,519 |
| 2024-08-19 | 7.18 | 7.24 | 7.17 | 7.21 | +0.42% | 269,697 | 194,220,187 |
| 2024-08-16 | 7.18 | 7.21 | 7.14 | 7.18 | 0% | 360,422 | 258,406,787 |
| 2024-08-15 | 7.18 | 7.23 | 7.14 | 7.18 | -0.28% | 321,826 | 231,057,127 |
| 2024-08-14 | 7.18 | 7.21 | 7.15 | 7.2 | 0% | 207,185 | 148,803,449 |
| 2024-08-13 | 7.2 | 7.22 | 7.13 | 7.2 | 0% | 262,616 | 187,933,026 |
| 2024-08-12 | 7.36 | 7.38 | 7.17 | 7.2 | -2.31% | 506,897 | 367,939,226 |
| 2024-08-09 | 7.48 | 7.5 | 7.36 | 7.37 | -1.47% | 273,523 | 202,670,052 |
| 2024-08-08 | 7.39 | 7.5 | 7.38 | 7.48 | +0.94% | 369,193 | 275,724,554 |
| 2024-08-07 | 7.39 | 7.44 | 7.33 | 7.41 | 0% | 282,759 | 208,838,748 |
| 2024-08-06 | 7.4 | 7.52 | 7.35 | 7.41 | +0.41% | 618,668 | 459,961,919 |
| 2024-08-05 | 7.39 | 7.49 | 7.35 | 7.38 | +1.23% | 908,619 | 673,959,248 |
| 2024-08-02 | 7.25 | 7.35 | 7.24 | 7.29 | +0.14% | 272,000 | 198,723,699 |
| 2024-08-01 | 7.29 | 7.3 | 7.23 | 7.28 | -0.14% | 262,993 | 191,287,284 |
| 2024-07-31 | 7.19 | 7.32 | 7.18 | 7.29 | +1.39% | 351,653 | 255,639,327 |
| 2024-07-30 | 7.17 | 7.21 | 7.12 | 7.19 | +0.28% | 213,489 | 152,862,368 |
| 2024-07-29 | 7.22 | 7.23 | 7.15 | 7.17 | -0.69% | 316,072 | 226,896,238 |
| 2024-07-26 | 7.21 | 7.28 | 7.17 | 7.22 | +0.28% | 245,288 | 177,068,023 |
| 2024-07-25 | 7.17 | 7.22 | 7.16 | 7.2 | +0.14% | 206,930 | 148,781,201 |
| 2024-07-24 | 7.23 | 7.27 | 7.16 | 7.19 | -0.83% | 210,361 | 151,584,399 |
| 2024-07-23 | 7.39 | 7.41 | 7.24 | 7.25 | -2.03% | 259,140 | 189,953,546 |
| 2024-07-22 | 7.38 | 7.46 | 7.35 | 7.4 | +0.27% | 385,228 | 285,207,532 |
| 2024-07-19 | 7.26 | 7.39 | 7.24 | 7.38 | +1.23% | 356,310 | 261,435,054 |
| 2024-07-18 | 7.26 | 7.3 | 7.24 | 7.29 | +0.14% | 245,869 | 178,846,214 |
| 2024-07-17 | 7.21 | 7.31 | 7.19 | 7.28 | +0.83% | 412,820 | 300,042,274 |
| 2024-07-16 | 7.11 | 7.23 | 7.08 | 7.22 | +1.55% | 437,967 | 313,733,060 |
| 2024-07-15 | 7.11 | 7.15 | 7.08 | 7.11 | -0.7% | 330,260 | 234,624,513 |
| 2024-07-12 | 7.2 | 7.2 | 7.09 | 7.16 | -1.24% | 517,273 | 368,782,206 |
| 2024-07-11 | 7.1 | 7.29 | 7.1 | 7.25 | +2.55% | 617,620 | 444,891,300 |
| 2024-07-10 | 7.1 | 7.14 | 7.05 | 7.07 | -0.98% | 385,645 | 272,953,737 |
| 2024-07-09 | 7.12 | 7.17 | 7.04 | 7.14 | 0% | 374,973 | 266,566,383 |
| 2024-07-08 | 7.14 | 7.19 | 7.08 | 7.14 | 0% | 324,430 | 231,373,206 |
| 2024-07-05 | 7.15 | 7.17 | 7.08 | 7.14 | -0.14% | 348,849 | 248,136,828 |
| 2024-07-04 | 7.34 | 7.35 | 7.12 | 7.15 | -2.46% | 477,222 | 344,030,970 |
| 2024-07-03 | 7.29 | 7.36 | 7.27 | 7.33 | +0.41% | 184,233 | 134,859,201 |
| 2024-07-02 | 7.32 | 7.39 | 7.28 | 7.3 | -0.54% | 333,246 | 244,118,139 |
| 2024-07-01 | 7.38 | 7.41 | 7.3 | 7.34 | -0.54% | 371,456 | 272,480,160 |
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：