股票概览
8.37
+6.9%
+0.54
7.97
开盘价
8.38
最高价
7.89
最低价
613,191
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.21
MA10 (10日均线)
7.06
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 | 7.97 | 8.38 | 7.89 | 8.37 | +6.9% | 613,191 | 499,201,225 |
| 2024-09-27 | 7.89 | 7.98 | 7.71 | 7.83 | +0.51% | 319,285 | 249,431,463 |
| 2024-09-26 | 7.34 | 7.79 | 7.32 | 7.79 | +5.7% | 373,931 | 282,631,298 |
| 2024-09-25 | 7.25 | 7.47 | 7.24 | 7.37 | +2.79% | 364,378 | 267,637,364 |
| 2024-09-24 | 6.91 | 7.17 | 6.9 | 7.17 | +4.22% | 295,990 | 208,622,968 |
| 2024-09-23 | 6.73 | 6.9 | 6.72 | 6.88 | +2.23% | 202,002 | 137,861,206 |
| 2024-09-20 | 6.67 | 6.75 | 6.65 | 6.73 | +0.75% | 163,789 | 109,842,878 |
| 2024-09-19 | 6.64 | 6.73 | 6.58 | 6.68 | +0.6% | 184,701 | 123,126,749 |
| 2024-09-18 | 6.62 | 6.64 | 6.52 | 6.64 | +0.45% | 176,617 | 116,181,463 |
| 2024-09-13 | 6.65 | 6.71 | 6.61 | 6.61 | -0.75% | 180,319 | 120,066,633 |
| 2024-09-12 | 6.64 | 6.72 | 6.61 | 6.66 | 0% | 150,720 | 100,533,029 |
| 2024-09-11 | 6.77 | 6.78 | 6.58 | 6.66 | -1.91% | 201,888 | 134,341,230 |
| 2024-09-10 | 6.8 | 6.83 | 6.72 | 6.79 | 0% | 183,454 | 124,215,604 |
| 2024-09-09 | 6.93 | 6.93 | 6.76 | 6.79 | -2.16% | 204,793 | 139,331,347 |
| 2024-09-06 | 6.97 | 7.04 | 6.91 | 6.94 | -0.43% | 173,665 | 121,251,762 |
| 2024-09-05 | 7.04 | 7.06 | 6.94 | 6.97 | -1.13% | 163,183 | 113,935,711 |
| 2024-09-04 | 6.98 | 7.09 | 6.95 | 7.05 | +0.71% | 212,727 | 149,622,207 |
| 2024-09-03 | 7.12 | 7.13 | 6.95 | 7 | -1.69% | 281,033 | 196,655,146 |
| 2024-09-02 | 7.18 | 7.23 | 7.12 | 7.12 | -1.25% | 333,441 | 239,162,305 |
| 2024-08-30 | 7.38 | 7.41 | 7.2 | 7.21 | -3.09% | 501,668 | 364,050,446 |
| 2024-08-29 | 7.69 | 7.71 | 7.43 | 7.44 | -3.75% | 203,386 | 153,135,294 |
| 2024-08-28 | 7.81 | 7.83 | 7.68 | 7.73 | -1.4% | 118,917 | 92,097,651 |
| 2024-08-27 | 7.8 | 7.89 | 7.78 | 7.84 | +0.38% | 116,752 | 91,582,648 |
| 2024-08-26 | 7.86 | 7.89 | 7.75 | 7.81 | -0.38% | 133,821 | 104,402,235 |
| 2024-08-23 | 7.9 | 7.9 | 7.78 | 7.84 | -0.38% | 129,302 | 101,452,217 |
| 2024-08-22 | 7.82 | 7.92 | 7.82 | 7.87 | +0.25% | 128,789 | 101,538,611 |
| 2024-08-21 | 7.84 | 7.86 | 7.76 | 7.85 | -0.51% | 137,300 | 107,308,527 |
| 2024-08-20 | 7.89 | 7.93 | 7.82 | 7.89 | +0.13% | 152,895 | 120,305,660 |
| 2024-08-19 | 7.67 | 7.89 | 7.66 | 7.88 | +2.74% | 193,741 | 151,199,147 |
| 2024-08-16 | 7.58 | 7.67 | 7.56 | 7.67 | +1.19% | 130,393 | 99,558,260 |
| 2024-08-15 | 7.46 | 7.6 | 7.44 | 7.58 | +1.47% | 141,980 | 107,139,861 |
| 2024-08-14 | 7.55 | 7.65 | 7.46 | 7.47 | -1.19% | 134,034 | 101,044,241 |
| 2024-08-13 | 7.41 | 7.56 | 7.39 | 7.56 | +2.3% | 158,732 | 119,024,962 |
| 2024-08-12 | 7.45 | 7.45 | 7.38 | 7.39 | -0.81% | 85,793 | 63,496,722 |
| 2024-08-09 | 7.39 | 7.5 | 7.39 | 7.45 | +0.68% | 113,051 | 84,300,271 |
| 2024-08-08 | 7.39 | 7.43 | 7.35 | 7.4 | 0% | 79,081 | 58,455,825 |
| 2024-08-07 | 7.42 | 7.49 | 7.38 | 7.4 | -0.27% | 118,245 | 87,866,247 |
| 2024-08-06 | 7.48 | 7.54 | 7.33 | 7.42 | -0.67% | 196,137 | 145,405,877 |
| 2024-08-05 | 7.55 | 7.66 | 7.45 | 7.47 | -1.45% | 130,054 | 98,274,969 |
| 2024-08-02 | 7.47 | 7.62 | 7.45 | 7.58 | +1.07% | 169,875 | 128,112,731 |
| 2024-08-01 | 7.52 | 7.57 | 7.46 | 7.5 | -0.4% | 152,441 | 114,380,630 |
| 2024-07-31 | 7.43 | 7.56 | 7.41 | 7.53 | +1.35% | 182,146 | 136,273,709 |
| 2024-07-30 | 7.47 | 7.53 | 7.39 | 7.43 | -0.8% | 115,893 | 86,365,600 |
| 2024-07-29 | 7.43 | 7.51 | 7.36 | 7.49 | +0.67% | 144,115 | 107,370,849 |
| 2024-07-26 | 7.54 | 7.56 | 7.37 | 7.44 | -1.46% | 198,964 | 148,111,887 |
| 2024-07-25 | 7.64 | 7.66 | 7.5 | 7.55 | -1.18% | 157,714 | 119,122,018 |
| 2024-07-24 | 7.6 | 7.71 | 7.56 | 7.64 | +0.66% | 178,824 | 136,900,033 |
| 2024-07-23 | 7.6 | 7.72 | 7.56 | 7.59 | +0.13% | 160,270 | 122,707,773 |
| 2024-07-22 | 7.73 | 7.73 | 7.54 | 7.58 | -1.43% | 131,344 | 99,725,474 |
| 2024-07-19 | 7.71 | 7.74 | 7.62 | 7.69 | -0.65% | 154,362 | 118,288,141 |
| 2024-07-18 | 7.68 | 7.77 | 7.56 | 7.74 | +0.65% | 182,952 | 140,378,054 |
| 2024-07-17 | 7.68 | 7.71 | 7.62 | 7.69 | +0.26% | 153,402 | 117,565,893 |
| 2024-07-16 | 7.78 | 7.84 | 7.62 | 7.67 | -5.43% | 236,547 | 182,343,121 |
| 2024-07-15 | 8.03 | 8.12 | 7.98 | 8.11 | +1.25% | 176,770 | 142,582,065 |
| 2024-07-12 | 7.88 | 8.04 | 7.87 | 8.01 | +1.65% | 182,073 | 145,462,348 |
| 2024-07-11 | 8.07 | 8.08 | 7.83 | 7.88 | -1.75% | 199,113 | 157,904,343 |
| 2024-07-10 | 8.06 | 8.13 | 8.01 | 8.02 | -0.5% | 113,628 | 91,488,463 |
| 2024-07-09 | 7.89 | 8.09 | 7.88 | 8.06 | +2.03% | 165,867 | 132,405,794 |
| 2024-07-08 | 7.94 | 8.02 | 7.87 | 7.9 | -0.75% | 131,241 | 104,153,245 |
| 2024-07-05 | 8.17 | 8.2 | 7.91 | 7.96 | -2.45% | 147,530 | 118,216,371 |
| 2024-07-04 | 8.25 | 8.37 | 8.15 | 8.16 | -1.21% | 156,237 | 128,538,912 |
| 2024-07-03 | 8.3 | 8.39 | 8.24 | 8.26 | -0.36% | 188,733 | 156,747,492 |
| 2024-07-02 | 8.2 | 8.31 | 8.2 | 8.29 | +0.85% | 214,270 | 176,928,474 |
| 2024-07-01 | 8.17 | 8.26 | 8.13 | 8.22 | +0.49% | 168,986 | 138,550,914 |
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：