股票概览
8.31
+8.06%
+0.62
7.96
开盘价
8.38
最高价
7.88
最低价
623,338
成交量
数据更新至: 2024-09-30
技术指标
7.59
MA5 (5日均线)
7.25
MA10 (10日均线)
7.14
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 | 7.96 | 8.38 | 7.88 | 8.31 | +8.06% | 623,338 | 507,151,697 |
| 2024-09-27 | 7.6 | 7.7 | 7.5 | 7.69 | +2.26% | 205,867 | 156,994,177 |
| 2024-09-26 | 7.21 | 7.53 | 7.19 | 7.52 | +4.16% | 227,840 | 167,844,708 |
| 2024-09-25 | 7.25 | 7.43 | 7.21 | 7.22 | +0.42% | 265,551 | 194,923,623 |
| 2024-09-24 | 6.99 | 7.2 | 6.99 | 7.19 | +3.01% | 191,606 | 136,225,251 |
| 2024-09-23 | 6.92 | 7.01 | 6.87 | 6.98 | +0.87% | 96,804 | 67,396,919 |
| 2024-09-20 | 6.94 | 6.98 | 6.87 | 6.92 | -0.86% | 118,964 | 82,271,534 |
| 2024-09-19 | 6.85 | 6.99 | 6.83 | 6.98 | +2.2% | 132,001 | 91,527,818 |
| 2024-09-18 | 6.82 | 6.86 | 6.69 | 6.83 | +0.15% | 108,828 | 73,842,142 |
| 2024-09-13 | 6.88 | 6.9 | 6.81 | 6.82 | -0.58% | 96,377 | 66,049,749 |
| 2024-09-12 | 6.81 | 6.9 | 6.81 | 6.86 | +0.88% | 114,098 | 78,382,280 |
| 2024-09-11 | 6.88 | 6.89 | 6.77 | 6.8 | -1.59% | 105,994 | 72,151,026 |
| 2024-09-10 | 6.85 | 6.94 | 6.74 | 6.91 | +1.02% | 152,754 | 104,583,719 |
| 2024-09-09 | 6.83 | 6.85 | 6.71 | 6.84 | -0.44% | 167,513 | 113,520,207 |
| 2024-09-06 | 6.94 | 6.98 | 6.86 | 6.87 | -1.01% | 146,186 | 101,258,202 |
| 2024-09-05 | 6.98 | 7 | 6.88 | 6.94 | -0.72% | 181,370 | 125,627,031 |
| 2024-09-04 | 7.12 | 7.12 | 6.95 | 6.99 | -2.51% | 203,630 | 142,938,513 |
| 2024-09-03 | 7.27 | 7.33 | 7.08 | 7.17 | -1.78% | 217,839 | 156,318,632 |
| 2024-09-02 | 7.53 | 7.59 | 7.28 | 7.3 | -3.44% | 272,033 | 201,969,744 |
| 2024-08-30 | 7.51 | 7.63 | 7.38 | 7.56 | +0.8% | 241,527 | 182,481,937 |
| 2024-08-29 | 7.65 | 7.68 | 7.46 | 7.5 | -2.22% | 266,605 | 200,665,425 |
| 2024-08-28 | 7.67 | 7.76 | 7.66 | 7.67 | -0.65% | 122,656 | 94,366,024 |
| 2024-08-27 | 7.8 | 7.83 | 7.65 | 7.72 | -1.4% | 172,754 | 133,254,449 |
| 2024-08-26 | 7.87 | 7.94 | 7.76 | 7.83 | -0.38% | 128,564 | 100,807,020 |
| 2024-08-23 | 7.85 | 8.03 | 7.76 | 7.86 | -0.13% | 186,435 | 147,002,911 |
| 2024-08-22 | 7.75 | 7.9 | 7.72 | 7.87 | +1.55% | 177,625 | 139,103,073 |
| 2024-08-21 | 7.93 | 7.98 | 7.74 | 7.75 | -3% | 229,171 | 179,082,779 |
| 2024-08-20 | 8.44 | 8.45 | 7.9 | 7.99 | -4.2% | 493,868 | 397,821,840 |
| 2024-08-19 | 8.22 | 8.37 | 8.21 | 8.34 | +0.97% | 169,349 | 140,655,593 |
| 2024-08-16 | 8.3 | 8.37 | 8.2 | 8.26 | -0.36% | 216,653 | 179,268,639 |
| 2024-08-15 | 8 | 8.37 | 7.96 | 8.29 | +3.37% | 320,537 | 263,265,306 |
| 2024-08-14 | 7.82 | 8.05 | 7.81 | 8.02 | +2.56% | 179,346 | 142,733,553 |
| 2024-08-13 | 7.75 | 7.82 | 7.74 | 7.82 | +0.64% | 79,586 | 61,917,262 |
| 2024-08-12 | 7.8 | 7.88 | 7.72 | 7.77 | -0.38% | 95,974 | 74,981,339 |
| 2024-08-09 | 7.8 | 7.91 | 7.8 | 7.8 | +0.13% | 98,191 | 77,099,304 |
| 2024-08-08 | 7.81 | 7.83 | 7.7 | 7.79 | -0.38% | 100,732 | 78,243,419 |
| 2024-08-07 | 7.85 | 7.9 | 7.8 | 7.82 | -0.76% | 129,839 | 101,979,486 |
| 2024-08-06 | 7.99 | 8.02 | 7.79 | 7.88 | 0% | 185,115 | 145,794,461 |
| 2024-08-05 | 8.02 | 8.12 | 7.88 | 7.88 | -2.35% | 186,829 | 149,449,837 |
| 2024-08-02 | 8.08 | 8.2 | 8.06 | 8.07 | -0.86% | 168,913 | 137,311,851 |
| 2024-08-01 | 7.92 | 8.16 | 7.92 | 8.14 | +1.5% | 290,553 | 235,273,310 |
| 2024-07-31 | 7.85 | 8.05 | 7.82 | 8.02 | +1.91% | 252,760 | 200,942,630 |
| 2024-07-30 | 7.75 | 7.92 | 7.67 | 7.87 | +1.29% | 179,342 | 140,039,255 |
| 2024-07-29 | 7.63 | 7.8 | 7.62 | 7.77 | +1.7% | 141,312 | 109,362,178 |
| 2024-07-26 | 7.57 | 7.64 | 7.48 | 7.64 | +0.53% | 144,077 | 109,144,861 |
| 2024-07-25 | 7.64 | 7.71 | 7.58 | 7.6 | -0.52% | 111,090 | 84,733,820 |
| 2024-07-24 | 7.57 | 7.74 | 7.54 | 7.64 | +0.79% | 163,410 | 125,033,149 |
| 2024-07-23 | 7.75 | 7.79 | 7.57 | 7.58 | -2.7% | 181,486 | 139,029,422 |
| 2024-07-22 | 7.95 | 7.96 | 7.72 | 7.79 | -2.5% | 287,914 | 224,207,522 |
| 2024-07-19 | 7.98 | 8.08 | 7.93 | 7.99 | -0.13% | 125,153 | 100,167,647 |
| 2024-07-18 | 8.02 | 8.06 | 7.9 | 8 | -0.87% | 171,675 | 137,153,208 |
| 2024-07-17 | 8.02 | 8.14 | 8.01 | 8.07 | 0% | 174,924 | 141,283,171 |
| 2024-07-16 | 8.13 | 8.18 | 8.01 | 8.07 | -0.86% | 166,070 | 133,986,420 |
| 2024-07-15 | 8 | 8.18 | 7.85 | 8.14 | +1.88% | 246,064 | 197,466,975 |
| 2024-07-12 | 7.99 | 8.17 | 7.97 | 7.99 | -0.13% | 221,552 | 178,349,944 |
| 2024-07-11 | 7.84 | 8.02 | 7.83 | 8 | +2.96% | 193,050 | 153,066,260 |
| 2024-07-10 | 7.97 | 8.02 | 7.75 | 7.77 | -3.12% | 229,850 | 180,797,591 |
| 2024-07-09 | 7.96 | 8.03 | 7.77 | 8.02 | +0.25% | 272,395 | 215,789,758 |
| 2024-07-08 | 7.97 | 8.02 | 7.84 | 8 | -0.37% | 210,053 | 166,942,233 |
| 2024-07-05 | 8.07 | 8.11 | 7.8 | 8.03 | -0.99% | 337,122 | 267,782,015 |
| 2024-07-04 | 8.13 | 8.24 | 8.09 | 8.11 | -0.37% | 214,599 | 174,910,538 |
| 2024-07-03 | 8.38 | 8.42 | 8.08 | 8.14 | -2.98% | 346,384 | 284,662,633 |
| 2024-07-02 | 8.46 | 8.49 | 8.31 | 8.39 | -1.41% | 256,029 | 214,453,368 |
| 2024-07-01 | 8.1 | 8.53 | 8.09 | 8.51 | +5.19% | 424,083 | 355,645,247 |
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：