股票概览
8.04
+6.07%
+0.46
7.8
开盘价
8.15
最高价
7.52
最低价
1,273,282
成交量
数据更新至: 2024-09-30
技术指标
7.29
MA5 (5日均线)
6.95
MA10 (10日均线)
6.90
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 | 7.8 | 8.15 | 7.52 | 8.04 | +6.07% | 1,273,282 | 997,642,097 |
| 2024-09-27 | 7.05 | 7.67 | 7.02 | 7.58 | +8.75% | 772,418 | 567,184,917 |
| 2024-09-26 | 6.83 | 6.98 | 6.69 | 6.97 | +1.31% | 789,979 | 538,777,504 |
| 2024-09-25 | 7.08 | 7.16 | 6.84 | 6.88 | -1.71% | 596,134 | 416,309,570 |
| 2024-09-24 | 6.81 | 7.04 | 6.7 | 7 | +3.4% | 396,920 | 274,082,699 |
| 2024-09-23 | 6.68 | 6.84 | 6.59 | 6.77 | +1.2% | 357,252 | 240,202,033 |
| 2024-09-20 | 6.64 | 6.73 | 6.54 | 6.69 | +2.14% | 378,044 | 251,091,280 |
| 2024-09-19 | 6.63 | 6.64 | 6.44 | 6.55 | -0.46% | 315,482 | 206,124,746 |
| 2024-09-18 | 6.44 | 6.59 | 6.4 | 6.58 | +2.49% | 301,326 | 196,131,745 |
| 2024-09-13 | 6.37 | 6.47 | 6.31 | 6.42 | +1.1% | 370,507 | 237,528,692 |
| 2024-09-12 | 6.26 | 6.42 | 6.23 | 6.35 | +1.93% | 388,853 | 247,366,892 |
| 2024-09-11 | 6.39 | 6.42 | 6.15 | 6.23 | -3.71% | 575,818 | 358,540,780 |
| 2024-09-10 | 6.5 | 6.58 | 6.42 | 6.47 | +0.15% | 411,165 | 266,932,646 |
| 2024-09-09 | 6.67 | 6.67 | 6.39 | 6.46 | -3.15% | 770,804 | 501,363,123 |
| 2024-09-06 | 6.88 | 6.96 | 6.63 | 6.67 | -3.47% | 556,033 | 375,879,380 |
| 2024-09-05 | 7.18 | 7.2 | 6.86 | 6.91 | -3.76% | 566,367 | 395,353,095 |
| 2024-09-04 | 7.33 | 7.36 | 7.14 | 7.18 | -2.97% | 343,915 | 247,470,097 |
| 2024-09-03 | 7.25 | 7.45 | 7.16 | 7.4 | +1.51% | 408,583 | 299,585,057 |
| 2024-09-02 | 7.46 | 7.56 | 7.27 | 7.29 | -2.93% | 465,418 | 343,552,326 |
| 2024-08-30 | 7.75 | 7.76 | 7.38 | 7.51 | -3.1% | 666,443 | 503,012,410 |
| 2024-08-29 | 7.75 | 7.96 | 7.46 | 7.75 | -5.6% | 732,408 | 563,039,051 |
| 2024-08-28 | 8.25 | 8.45 | 8.18 | 8.21 | -1.2% | 172,645 | 142,675,398 |
| 2024-08-27 | 8.3 | 8.48 | 8.2 | 8.31 | +0.73% | 241,286 | 201,264,845 |
| 2024-08-26 | 8.13 | 8.32 | 8.13 | 8.25 | +1.23% | 208,167 | 171,564,186 |
| 2024-08-23 | 8.18 | 8.23 | 8.07 | 8.15 | -0.37% | 159,958 | 130,436,846 |
| 2024-08-22 | 8.04 | 8.21 | 7.92 | 8.18 | +0.74% | 201,066 | 163,553,049 |
| 2024-08-21 | 8.16 | 8.24 | 7.97 | 8.12 | -0.85% | 222,909 | 179,943,557 |
| 2024-08-20 | 8.26 | 8.33 | 8.04 | 8.19 | -0.85% | 294,991 | 240,747,794 |
| 2024-08-19 | 8.01 | 8.32 | 7.97 | 8.26 | +2.35% | 366,771 | 301,641,771 |
| 2024-08-16 | 7.69 | 8.24 | 7.67 | 8.07 | +5.22% | 567,995 | 456,593,692 |
| 2024-08-15 | 7.64 | 7.72 | 7.54 | 7.67 | +0.52% | 230,593 | 176,008,651 |
| 2024-08-14 | 7.69 | 7.72 | 7.56 | 7.63 | -1.29% | 127,563 | 97,563,730 |
| 2024-08-13 | 7.77 | 7.84 | 7.65 | 7.73 | +0.39% | 165,030 | 127,499,573 |
| 2024-08-12 | 7.55 | 7.8 | 7.53 | 7.7 | +1.85% | 200,387 | 154,361,865 |
| 2024-08-09 | 7.62 | 7.64 | 7.51 | 7.56 | -0.26% | 202,771 | 153,313,084 |
| 2024-08-08 | 7.85 | 7.88 | 7.53 | 7.58 | -3.56% | 269,873 | 205,513,640 |
| 2024-08-07 | 7.75 | 7.96 | 7.67 | 7.86 | +1.55% | 324,464 | 254,455,790 |
| 2024-08-06 | 7.44 | 7.75 | 7.44 | 7.74 | +4.17% | 428,189 | 326,972,114 |
| 2024-08-05 | 7.76 | 7.83 | 7.4 | 7.43 | -4.74% | 483,686 | 365,800,503 |
| 2024-08-02 | 7.65 | 7.92 | 7.58 | 7.8 | +0.78% | 236,074 | 183,776,580 |
| 2024-08-01 | 7.76 | 7.94 | 7.72 | 7.74 | -0.77% | 272,453 | 213,291,367 |
| 2024-07-31 | 7.64 | 7.84 | 7.43 | 7.8 | +1.96% | 523,892 | 399,378,924 |
| 2024-07-30 | 7.67 | 7.76 | 7.57 | 7.65 | -0.91% | 211,130 | 161,853,200 |
| 2024-07-29 | 7.82 | 7.83 | 7.63 | 7.72 | -0.77% | 254,082 | 195,817,676 |
| 2024-07-26 | 7.7 | 7.82 | 7.58 | 7.78 | +1.04% | 274,082 | 212,884,122 |
| 2024-07-25 | 8.19 | 8.19 | 7.68 | 7.7 | -5.98% | 612,691 | 477,866,417 |
| 2024-07-24 | 8.15 | 8.28 | 7.96 | 8.19 | +0.99% | 437,635 | 356,429,373 |
| 2024-07-23 | 7.95 | 8.35 | 7.95 | 8.11 | 0% | 634,229 | 520,438,049 |
| 2024-07-22 | 8.06 | 8.26 | 7.95 | 8.11 | +0.87% | 342,044 | 277,796,058 |
| 2024-07-19 | 8.04 | 8.12 | 7.94 | 8.04 | -0.25% | 271,699 | 218,557,233 |
| 2024-07-18 | 7.9 | 8.09 | 7.8 | 8.06 | +1.77% | 236,219 | 188,800,848 |
| 2024-07-17 | 8.07 | 8.08 | 7.83 | 7.92 | -2.1% | 247,239 | 195,229,018 |
| 2024-07-16 | 7.96 | 8.18 | 7.95 | 8.09 | +1.76% | 251,110 | 202,948,848 |
| 2024-07-15 | 7.94 | 8.04 | 7.83 | 7.95 | -0.75% | 351,861 | 279,131,379 |
| 2024-07-12 | 8.25 | 8.27 | 7.88 | 8.01 | -3.14% | 561,905 | 449,497,922 |
| 2024-07-11 | 8.2 | 8.31 | 8.05 | 8.27 | +1.6% | 309,919 | 254,692,514 |
| 2024-07-10 | 8.46 | 8.47 | 8.11 | 8.14 | -3.9% | 443,049 | 364,348,845 |
| 2024-07-09 | 8.45 | 8.5 | 8.35 | 8.47 | -0.24% | 288,086 | 243,332,343 |
| 2024-07-08 | 8.78 | 8.79 | 8.16 | 8.49 | -3.52% | 629,913 | 529,077,182 |
| 2024-07-05 | 8.6 | 8.88 | 8.47 | 8.8 | +2.33% | 434,548 | 377,126,548 |
| 2024-07-04 | 8.44 | 8.65 | 8.36 | 8.6 | +2.5% | 341,567 | 292,986,122 |
| 2024-07-03 | 8.6 | 8.77 | 8.38 | 8.39 | -2.1% | 298,359 | 254,340,537 |
| 2024-07-02 | 8.78 | 8.89 | 8.48 | 8.57 | -1.83% | 375,318 | 324,232,679 |
| 2024-07-01 | 8.46 | 8.8 | 8.41 | 8.73 | +3.31% | 320,806 | 277,963,523 |
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：