股票概览
8.24
+7.43%
+0.57
7.94
开盘价
8.32
最高价
7.75
最低价
1,601,488
成交量
数据更新至: 2024-09-30
技术指标
7.45
MA5 (5日均线)
6.91
MA10 (10日均线)
6.67
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 | 7.94 | 8.32 | 7.75 | 8.24 | +7.43% | 1,601,488 | 1,294,328,944 |
| 2024-09-27 | 7.47 | 7.68 | 7.42 | 7.67 | +3.79% | 687,309 | 518,371,811 |
| 2024-09-26 | 7.09 | 7.39 | 7.06 | 7.39 | +4.08% | 808,198 | 585,877,762 |
| 2024-09-25 | 7.01 | 7.34 | 7.01 | 7.1 | +3.35% | 1,055,052 | 757,786,106 |
| 2024-09-24 | 6.57 | 6.88 | 6.51 | 6.87 | +6.02% | 806,765 | 541,903,369 |
| 2024-09-23 | 6.31 | 6.55 | 6.27 | 6.48 | +2.69% | 518,903 | 334,287,982 |
| 2024-09-20 | 6.49 | 6.5 | 6.23 | 6.31 | -2.62% | 555,567 | 351,192,192 |
| 2024-09-19 | 6.34 | 6.56 | 6.28 | 6.48 | +3.02% | 447,529 | 288,854,373 |
| 2024-09-18 | 6.21 | 6.32 | 6.19 | 6.29 | +1.13% | 243,601 | 152,388,630 |
| 2024-09-13 | 6.35 | 6.36 | 6.21 | 6.22 | -1.58% | 205,369 | 129,101,807 |
| 2024-09-12 | 6.28 | 6.41 | 6.26 | 6.32 | +0.48% | 263,529 | 167,424,517 |
| 2024-09-11 | 6.28 | 6.36 | 6.26 | 6.29 | -0.32% | 220,230 | 138,809,723 |
| 2024-09-10 | 6.28 | 6.33 | 6.16 | 6.31 | +0.64% | 329,452 | 205,676,831 |
| 2024-09-09 | 6.3 | 6.34 | 6.23 | 6.27 | -1.42% | 300,161 | 188,283,412 |
| 2024-09-06 | 6.55 | 6.55 | 6.35 | 6.36 | -2.3% | 357,231 | 229,340,763 |
| 2024-09-05 | 6.5 | 6.54 | 6.45 | 6.51 | +0.77% | 221,050 | 143,551,869 |
| 2024-09-04 | 6.52 | 6.53 | 6.38 | 6.46 | -1.22% | 339,572 | 218,950,088 |
| 2024-09-03 | 6.47 | 6.56 | 6.45 | 6.54 | +0.62% | 349,789 | 227,955,759 |
| 2024-09-02 | 6.8 | 6.82 | 6.48 | 6.5 | -5.25% | 998,448 | 657,196,286 |
| 2024-08-30 | 6.7 | 6.94 | 6.68 | 6.86 | +2.08% | 419,524 | 286,991,743 |
| 2024-08-29 | 6.76 | 6.8 | 6.69 | 6.72 | -1.32% | 321,778 | 216,905,219 |
| 2024-08-28 | 6.89 | 6.9 | 6.78 | 6.81 | -0.87% | 265,594 | 181,419,286 |
| 2024-08-27 | 6.9 | 6.95 | 6.79 | 6.87 | -1.15% | 294,617 | 201,786,430 |
| 2024-08-26 | 6.93 | 6.99 | 6.89 | 6.95 | +0.14% | 218,995 | 151,947,407 |
| 2024-08-23 | 6.87 | 6.97 | 6.86 | 6.94 | +0.87% | 263,700 | 182,247,599 |
| 2024-08-22 | 6.93 | 7 | 6.86 | 6.88 | -1.01% | 308,479 | 213,414,085 |
| 2024-08-21 | 7.02 | 7.05 | 6.91 | 6.95 | -1.28% | 309,322 | 215,567,679 |
| 2024-08-20 | 7.18 | 7.2 | 6.99 | 7.04 | -1.68% | 430,927 | 303,416,861 |
| 2024-08-19 | 7.1 | 7.22 | 7.09 | 7.16 | +0.99% | 366,674 | 263,430,244 |
| 2024-08-16 | 7.27 | 7.29 | 7.08 | 7.09 | -2.21% | 450,654 | 322,200,359 |
| 2024-08-15 | 7.16 | 7.27 | 7.13 | 7.25 | +1.26% | 268,511 | 193,824,013 |
| 2024-08-14 | 7.23 | 7.28 | 7.15 | 7.16 | -0.69% | 221,382 | 159,522,192 |
| 2024-08-13 | 7.12 | 7.21 | 7.1 | 7.21 | +1.55% | 228,095 | 163,495,313 |
| 2024-08-12 | 7.17 | 7.22 | 7.09 | 7.1 | -0.84% | 227,365 | 162,461,746 |
| 2024-08-09 | 7.16 | 7.27 | 7.15 | 7.16 | +0.28% | 264,967 | 191,248,478 |
| 2024-08-08 | 7.17 | 7.19 | 7.04 | 7.14 | -0.7% | 379,458 | 269,603,655 |
| 2024-08-07 | 7.28 | 7.33 | 7.16 | 7.19 | -1.78% | 358,883 | 259,151,273 |
| 2024-08-06 | 7.25 | 7.32 | 7.23 | 7.32 | +1.95% | 353,595 | 257,516,463 |
| 2024-08-05 | 7.38 | 7.38 | 7.17 | 7.18 | -3.1% | 634,578 | 459,927,101 |
| 2024-08-02 | 7.51 | 7.6 | 7.39 | 7.41 | -1.98% | 406,425 | 303,863,203 |
| 2024-08-01 | 7.49 | 7.66 | 7.46 | 7.56 | +0.93% | 617,862 | 467,864,318 |
| 2024-07-31 | 7.55 | 7.59 | 7.44 | 7.49 | -0.93% | 764,720 | 573,730,407 |
| 2024-07-30 | 7.36 | 7.64 | 7.33 | 7.56 | +2.16% | 517,726 | 389,293,232 |
| 2024-07-29 | 7.37 | 7.44 | 7.3 | 7.4 | 0% | 234,733 | 172,945,213 |
| 2024-07-26 | 7.35 | 7.47 | 7.34 | 7.4 | +0.54% | 228,687 | 168,861,869 |
| 2024-07-25 | 7.35 | 7.43 | 7.3 | 7.36 | +0.55% | 344,396 | 253,882,927 |
| 2024-07-24 | 7.28 | 7.38 | 7.25 | 7.32 | +0.55% | 290,144 | 212,360,365 |
| 2024-07-23 | 7.45 | 7.45 | 7.28 | 7.28 | -2.28% | 437,622 | 321,116,384 |
| 2024-07-22 | 7.63 | 7.65 | 7.4 | 7.45 | -2.23% | 373,926 | 280,370,901 |
| 2024-07-19 | 7.5 | 7.65 | 7.44 | 7.62 | +1.33% | 314,451 | 238,429,216 |
| 2024-07-18 | 7.51 | 7.57 | 7.4 | 7.52 | -0.13% | 281,057 | 210,207,062 |
| 2024-07-17 | 7.45 | 7.57 | 7.45 | 7.53 | +0.8% | 371,223 | 279,056,880 |
| 2024-07-16 | 7.39 | 7.47 | 7.35 | 7.47 | +0.4% | 265,209 | 196,883,941 |
| 2024-07-15 | 7.3 | 7.47 | 7.28 | 7.44 | 0% | 495,631 | 366,654,755 |
| 2024-07-12 | 7.76 | 7.78 | 7.37 | 7.44 | -4.62% | 1,062,981 | 794,939,865 |
| 2024-07-11 | 7.69 | 7.91 | 7.63 | 7.8 | +2.63% | 489,442 | 381,159,415 |
| 2024-07-10 | 7.65 | 7.68 | 7.52 | 7.6 | -0.91% | 434,214 | 329,849,575 |
| 2024-07-09 | 7.74 | 7.77 | 7.51 | 7.67 | -0.78% | 678,066 | 517,183,938 |
| 2024-07-08 | 7.84 | 7.85 | 7.7 | 7.73 | -1.15% | 351,409 | 272,801,380 |
| 2024-07-05 | 7.79 | 7.88 | 7.64 | 7.82 | +0.39% | 450,613 | 349,050,098 |
| 2024-07-04 | 7.89 | 8.01 | 7.77 | 7.79 | -1.27% | 363,611 | 286,578,018 |
| 2024-07-03 | 7.85 | 7.95 | 7.83 | 7.89 | -0.25% | 452,791 | 357,205,223 |
| 2024-07-02 | 8.22 | 8.25 | 7.66 | 7.91 | -4% | 1,263,429 | 998,169,995 |
| 2024-07-01 | 8.24 | 8.32 | 8.19 | 8.24 | 0% | 460,808 | 379,679,999 |
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：