股票概览
8.15
+7.95%
+0.6
7.85
开盘价
8.22
最高价
7.62
最低价
96,978
成交量
数据更新至: 2024-09-30
技术指标
7.37
MA5 (5日均线)
7.00
MA10 (10日均线)
6.94
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 | 8.22 | 7.62 | 8.15 | +7.95% | 96,978 | 77,467,337 |
| 2024-09-27 | 7.38 | 7.69 | 7.29 | 7.55 | +3.85% | 38,005 | 28,320,007 |
| 2024-09-26 | 6.96 | 7.27 | 6.9 | 7.27 | +4.6% | 33,575 | 23,792,713 |
| 2024-09-25 | 6.96 | 7.1 | 6.93 | 6.95 | +0.43% | 39,244 | 27,593,174 |
| 2024-09-24 | 6.68 | 6.95 | 6.68 | 6.92 | +3.59% | 32,277 | 22,099,211 |
| 2024-09-23 | 6.64 | 6.75 | 6.61 | 6.68 | +0.45% | 15,107 | 10,087,977 |
| 2024-09-20 | 6.72 | 6.75 | 6.62 | 6.65 | -1.04% | 16,177 | 10,783,977 |
| 2024-09-19 | 6.64 | 6.75 | 6.53 | 6.72 | +2.6% | 20,980 | 14,000,366 |
| 2024-09-18 | 6.58 | 6.63 | 6.45 | 6.55 | -0.46% | 11,948 | 7,805,037 |
| 2024-09-13 | 6.67 | 6.7 | 6.56 | 6.58 | -1.2% | 13,473 | 8,919,756 |
| 2024-09-12 | 6.7 | 6.76 | 6.66 | 6.66 | -0.75% | 16,322 | 10,943,379 |
| 2024-09-11 | 6.75 | 6.85 | 6.7 | 6.71 | -1.03% | 24,167 | 16,321,436 |
| 2024-09-10 | 6.79 | 6.83 | 6.68 | 6.78 | +0.15% | 13,776 | 9,297,633 |
| 2024-09-09 | 6.84 | 6.89 | 6.77 | 6.77 | -1.6% | 22,296 | 15,200,610 |
| 2024-09-06 | 7 | 7.01 | 6.87 | 6.88 | -1.71% | 13,574 | 9,394,308 |
| 2024-09-05 | 6.94 | 7.01 | 6.94 | 7 | +0.72% | 18,175 | 12,671,813 |
| 2024-09-04 | 6.99 | 7.05 | 6.91 | 6.95 | -0.14% | 21,486 | 14,979,220 |
| 2024-09-03 | 6.92 | 6.98 | 6.83 | 6.96 | +1.16% | 23,935 | 16,600,469 |
| 2024-09-02 | 7.11 | 7.11 | 6.87 | 6.88 | -3.78% | 48,091 | 33,424,007 |
| 2024-08-30 | 7.2 | 7.29 | 7.02 | 7.15 | -0.28% | 37,221 | 26,756,178 |
| 2024-08-29 | 7.06 | 7.22 | 6.91 | 7.17 | +1.7% | 42,186 | 30,013,821 |
| 2024-08-28 | 7.09 | 7.47 | 6.95 | 7.05 | -7.48% | 63,838 | 45,110,708 |
| 2024-08-27 | 7.58 | 7.66 | 7.54 | 7.62 | 0% | 13,172 | 10,029,328 |
| 2024-08-26 | 7.56 | 7.65 | 7.5 | 7.62 | +0.79% | 16,391 | 12,445,787 |
| 2024-08-23 | 7.58 | 7.69 | 7.49 | 7.56 | -1.18% | 18,797 | 14,216,896 |
| 2024-08-22 | 7.56 | 7.74 | 7.55 | 7.65 | +0.66% | 17,980 | 13,739,441 |
| 2024-08-21 | 7.62 | 7.7 | 7.6 | 7.6 | -0.78% | 17,210 | 13,131,871 |
| 2024-08-20 | 7.85 | 7.88 | 7.63 | 7.66 | -2.17% | 23,678 | 18,234,445 |
| 2024-08-19 | 7.69 | 7.91 | 7.53 | 7.83 | +1.29% | 36,003 | 28,136,644 |
| 2024-08-16 | 7.88 | 7.88 | 7.72 | 7.73 | -1.9% | 37,525 | 29,202,964 |
| 2024-08-15 | 7.91 | 7.91 | 7.72 | 7.88 | -1.38% | 47,846 | 37,487,943 |
| 2024-08-14 | 8.3 | 8.3 | 7.9 | 7.99 | -4.65% | 89,864 | 72,140,544 |
| 2024-08-13 | 8.65 | 9.07 | 8.16 | 8.38 | -3.68% | 123,311 | 103,214,782 |
| 2024-08-12 | 8.08 | 8.78 | 7.96 | 8.7 | +8.48% | 92,520 | 78,149,742 |
| 2024-08-09 | 7.94 | 8.1 | 7.94 | 8.02 | +1.13% | 23,083 | 18,524,467 |
| 2024-08-08 | 7.85 | 7.98 | 7.77 | 7.93 | +1.15% | 21,011 | 16,587,690 |
| 2024-08-07 | 7.91 | 7.92 | 7.75 | 7.84 | -0.88% | 21,475 | 16,838,103 |
| 2024-08-06 | 7.7 | 7.94 | 7.7 | 7.91 | +2.86% | 18,950 | 14,838,624 |
| 2024-08-05 | 7.68 | 7.93 | 7.65 | 7.69 | -0.26% | 25,115 | 19,548,788 |
| 2024-08-02 | 7.77 | 7.87 | 7.7 | 7.71 | -1.28% | 21,800 | 16,949,048 |
| 2024-08-01 | 7.95 | 7.99 | 7.77 | 7.81 | -1.76% | 19,870 | 15,616,959 |
| 2024-07-31 | 7.67 | 8.02 | 7.64 | 7.95 | +3.38% | 26,509 | 20,842,415 |
| 2024-07-30 | 7.64 | 7.74 | 7.59 | 7.69 | +0.39% | 10,723 | 8,234,737 |
| 2024-07-29 | 7.77 | 7.81 | 7.61 | 7.66 | -1.16% | 10,863 | 8,331,329 |
| 2024-07-26 | 7.74 | 7.86 | 7.73 | 7.75 | +0.26% | 14,976 | 11,648,393 |
| 2024-07-25 | 7.63 | 7.78 | 7.53 | 7.73 | +1.58% | 13,903 | 10,671,584 |
| 2024-07-24 | 7.76 | 7.8 | 7.58 | 7.61 | -2.19% | 17,417 | 13,327,896 |
| 2024-07-23 | 7.94 | 8.03 | 7.78 | 7.78 | -2.02% | 14,730 | 11,635,286 |
| 2024-07-22 | 7.85 | 7.99 | 7.81 | 7.94 | +0.38% | 12,761 | 10,081,868 |
| 2024-07-19 | 7.99 | 8.01 | 7.82 | 7.91 | -0.38% | 15,265 | 12,040,575 |
| 2024-07-18 | 8 | 8.01 | 7.84 | 7.94 | -0.5% | 13,156 | 10,423,778 |
| 2024-07-17 | 8 | 8.04 | 7.92 | 7.98 | -0.37% | 11,628 | 9,270,056 |
| 2024-07-16 | 8.14 | 8.14 | 7.97 | 8.01 | -1.35% | 14,924 | 11,968,475 |
| 2024-07-15 | 8.29 | 8.29 | 8.05 | 8.12 | -1.58% | 12,448 | 10,110,275 |
| 2024-07-12 | 8.49 | 8.49 | 8.21 | 8.25 | -1.2% | 17,828 | 14,765,150 |
| 2024-07-11 | 8.1 | 8.37 | 8.05 | 8.35 | +4.64% | 22,369 | 18,521,927 |
| 2024-07-10 | 8.04 | 8.12 | 7.97 | 7.98 | -0.5% | 15,218 | 12,233,630 |
| 2024-07-09 | 8.09 | 8.15 | 7.86 | 8.02 | -0.25% | 15,722 | 12,597,010 |
| 2024-07-08 | 8.44 | 8.45 | 8.04 | 8.04 | -4.74% | 21,324 | 17,410,290 |
| 2024-07-05 | 8.28 | 8.47 | 8.19 | 8.44 | +1.93% | 11,604 | 9,661,426 |
| 2024-07-04 | 8.57 | 8.6 | 8.25 | 8.28 | -3.27% | 15,368 | 12,864,443 |
| 2024-07-03 | 8.55 | 8.66 | 8.54 | 8.56 | -0.47% | 10,997 | 9,437,543 |
| 2024-07-02 | 8.62 | 8.7 | 8.53 | 8.6 | 0% | 18,972 | 16,370,978 |
| 2024-07-01 | 8.42 | 8.62 | 8.34 | 8.6 | +2.14% | 23,053 | 19,554,811 |
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：