股票概览
8
+6.81%
+0.51
7.88
开盘价
8.06
最高价
7.62
最低价
137,184
成交量
数据更新至: 2024-09-30
技术指标
7.27
MA5 (5日均线)
6.88
MA10 (10日均线)
6.69
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 | 7.88 | 8.06 | 7.62 | 8 | +6.81% | 137,184 | 108,362,197 |
| 2024-09-27 | 7.4 | 7.53 | 7.31 | 7.49 | +3.17% | 56,422 | 41,757,171 |
| 2024-09-26 | 6.83 | 7.28 | 6.79 | 7.26 | +6.76% | 71,223 | 50,079,700 |
| 2024-09-25 | 6.81 | 7.09 | 6.8 | 6.8 | +0.29% | 67,847 | 47,195,822 |
| 2024-09-24 | 6.6 | 6.78 | 6.56 | 6.78 | +3.83% | 39,525 | 26,370,638 |
| 2024-09-23 | 6.37 | 6.58 | 6.37 | 6.53 | -0.91% | 17,548 | 11,449,340 |
| 2024-09-20 | 6.54 | 6.59 | 6.47 | 6.59 | +0.61% | 24,750 | 16,195,084 |
| 2024-09-19 | 6.44 | 6.6 | 6.43 | 6.55 | +1.87% | 29,531 | 19,268,759 |
| 2024-09-18 | 6.45 | 6.47 | 6.29 | 6.43 | +0.31% | 19,851 | 12,637,140 |
| 2024-09-13 | 6.41 | 6.46 | 6.38 | 6.41 | +0.47% | 13,453 | 8,632,997 |
| 2024-09-12 | 6.38 | 6.47 | 6.36 | 6.38 | -0.16% | 15,488 | 9,942,379 |
| 2024-09-11 | 6.38 | 6.44 | 6.35 | 6.39 | -0.16% | 14,347 | 9,176,922 |
| 2024-09-10 | 6.42 | 6.47 | 6.33 | 6.4 | -0.31% | 21,493 | 13,740,722 |
| 2024-09-09 | 6.44 | 6.47 | 6.38 | 6.42 | -0.77% | 18,346 | 11,772,839 |
| 2024-09-06 | 6.55 | 6.55 | 6.45 | 6.47 | -1.22% | 17,075 | 11,090,060 |
| 2024-09-05 | 6.54 | 6.59 | 6.47 | 6.55 | +1.71% | 25,767 | 16,820,503 |
| 2024-09-04 | 6.51 | 6.6 | 6.42 | 6.44 | -1.53% | 29,773 | 19,350,619 |
| 2024-09-03 | 6.5 | 6.59 | 6.48 | 6.54 | +0.31% | 34,978 | 22,831,635 |
| 2024-09-02 | 6.8 | 6.8 | 6.51 | 6.52 | -4.12% | 67,561 | 44,722,011 |
| 2024-08-30 | 6.69 | 6.93 | 6.69 | 6.8 | +1.49% | 46,661 | 31,801,156 |
| 2024-08-29 | 6.65 | 6.77 | 6.63 | 6.7 | +0.45% | 33,640 | 22,525,312 |
| 2024-08-28 | 6.7 | 6.8 | 6.64 | 6.67 | -0.45% | 59,366 | 39,842,929 |
| 2024-08-27 | 7.13 | 7.13 | 6.7 | 6.7 | -9.83% | 112,334 | 76,036,628 |
| 2024-08-26 | 7.34 | 7.47 | 7.31 | 7.43 | +1.09% | 21,043 | 15,612,205 |
| 2024-08-23 | 7.33 | 7.42 | 7.28 | 7.35 | -0.27% | 29,193 | 21,449,107 |
| 2024-08-22 | 7.46 | 7.51 | 7.36 | 7.37 | -1.07% | 17,953 | 13,355,433 |
| 2024-08-21 | 7.46 | 7.49 | 7.38 | 7.45 | -0.13% | 14,948 | 11,122,732 |
| 2024-08-20 | 7.61 | 7.69 | 7.41 | 7.46 | -1.97% | 19,685 | 14,730,904 |
| 2024-08-19 | 7.62 | 7.65 | 7.57 | 7.61 | -0.13% | 19,133 | 14,564,162 |
| 2024-08-16 | 7.78 | 7.78 | 7.57 | 7.62 | -0.91% | 22,123 | 16,866,060 |
| 2024-08-15 | 7.61 | 7.71 | 7.56 | 7.69 | +0.52% | 24,639 | 18,833,207 |
| 2024-08-14 | 7.64 | 7.69 | 7.58 | 7.65 | +0.13% | 21,396 | 16,369,645 |
| 2024-08-13 | 7.69 | 7.69 | 7.55 | 7.64 | 0% | 25,100 | 19,152,732 |
| 2024-08-12 | 7.64 | 7.69 | 7.58 | 7.64 | 0% | 26,920 | 20,540,712 |
| 2024-08-09 | 7.59 | 7.73 | 7.56 | 7.64 | +0.79% | 30,947 | 23,715,236 |
| 2024-08-08 | 7.48 | 7.66 | 7.41 | 7.58 | +1.34% | 28,760 | 21,702,527 |
| 2024-08-07 | 7.41 | 7.5 | 7.37 | 7.48 | +0.81% | 26,185 | 19,509,717 |
| 2024-08-06 | 7.22 | 7.48 | 7.21 | 7.42 | +3.06% | 36,398 | 26,722,899 |
| 2024-08-05 | 7.38 | 7.43 | 7.19 | 7.2 | -2.31% | 31,404 | 23,021,166 |
| 2024-08-02 | 7.39 | 7.45 | 7.32 | 7.37 | -0.27% | 22,351 | 16,524,980 |
| 2024-08-01 | 7.39 | 7.44 | 7.31 | 7.39 | +0.14% | 29,552 | 21,749,440 |
| 2024-07-31 | 7.14 | 7.41 | 7.14 | 7.38 | +3.22% | 32,629 | 23,842,170 |
| 2024-07-30 | 7.1 | 7.2 | 7.05 | 7.15 | +0.7% | 22,709 | 16,200,175 |
| 2024-07-29 | 7.06 | 7.17 | 6.98 | 7.1 | +0.42% | 22,307 | 15,792,046 |
| 2024-07-26 | 7 | 7.15 | 6.98 | 7.07 | +0.86% | 21,942 | 15,523,100 |
| 2024-07-25 | 6.94 | 7.12 | 6.94 | 7.01 | +1.15% | 25,042 | 17,593,968 |
| 2024-07-24 | 7.15 | 7.16 | 6.93 | 6.93 | -3.08% | 41,278 | 28,991,420 |
| 2024-07-23 | 7.21 | 7.29 | 7.15 | 7.15 | -0.83% | 24,266 | 17,525,921 |
| 2024-07-22 | 7.21 | 7.27 | 7.17 | 7.21 | -0.28% | 23,815 | 17,185,023 |
| 2024-07-19 | 7.37 | 7.37 | 7.15 | 7.23 | -1.5% | 27,490 | 19,833,368 |
| 2024-07-18 | 7.3 | 7.36 | 7.2 | 7.34 | +0.27% | 24,178 | 17,610,118 |
| 2024-07-17 | 7.33 | 7.4 | 7.27 | 7.32 | +0.27% | 19,985 | 14,689,913 |
| 2024-07-16 | 7.33 | 7.4 | 7.27 | 7.3 | -1.08% | 17,959 | 13,157,381 |
| 2024-07-15 | 7.48 | 7.5 | 7.31 | 7.38 | -0.94% | 28,860 | 21,304,808 |
| 2024-07-12 | 7.42 | 7.58 | 7.36 | 7.45 | +0.81% | 32,484 | 24,338,231 |
| 2024-07-11 | 7.32 | 7.43 | 7.3 | 7.39 | +1.79% | 26,217 | 19,309,320 |
| 2024-07-10 | 7.32 | 7.36 | 7.18 | 7.26 | -1.22% | 23,438 | 17,054,351 |
| 2024-07-09 | 7.2 | 7.36 | 7.15 | 7.35 | +1.8% | 30,049 | 21,832,417 |
| 2024-07-08 | 7.41 | 7.52 | 7.17 | 7.22 | -5.5% | 36,380 | 26,603,912 |
| 2024-07-05 | 7.66 | 7.76 | 7.58 | 7.64 | -0.26% | 28,038 | 21,472,502 |
| 2024-07-04 | 7.89 | 7.94 | 7.63 | 7.66 | -3.53% | 30,077 | 23,376,224 |
| 2024-07-03 | 7.91 | 8.02 | 7.82 | 7.94 | +0.76% | 29,595 | 23,539,150 |
| 2024-07-02 | 7.93 | 8.06 | 7.83 | 7.88 | -0.63% | 40,487 | 32,146,858 |
| 2024-07-01 | 7.65 | 7.97 | 7.57 | 7.93 | +4.07% | 51,228 | 40,164,676 |
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：