股票概览
8.1
+5.74%
+0.44
7.82
开盘价
8.2
最高价
7.67
最低价
303,327
成交量
数据更新至: 2024-09-30
技术指标
7.59
MA5 (5日均线)
7.16
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 | 7.82 | 8.2 | 7.67 | 8.1 | +5.74% | 303,327 | 241,297,523 |
| 2024-09-27 | 7.71 | 7.86 | 7.59 | 7.66 | +0.13% | 88,669 | 68,215,756 |
| 2024-09-26 | 7.33 | 7.66 | 7.29 | 7.65 | +4.08% | 149,478 | 111,745,165 |
| 2024-09-25 | 7.25 | 7.4 | 7.23 | 7.35 | +2.23% | 140,065 | 102,711,943 |
| 2024-09-24 | 6.93 | 7.19 | 6.92 | 7.19 | +3.75% | 115,317 | 81,793,217 |
| 2024-09-23 | 6.74 | 6.95 | 6.73 | 6.93 | +2.97% | 75,624 | 51,997,209 |
| 2024-09-20 | 6.75 | 6.77 | 6.7 | 6.73 | 0% | 53,728 | 36,200,552 |
| 2024-09-19 | 6.62 | 6.75 | 6.6 | 6.73 | +1.51% | 53,989 | 36,132,060 |
| 2024-09-18 | 6.62 | 6.66 | 6.53 | 6.63 | 0% | 40,956 | 26,989,452 |
| 2024-09-13 | 6.62 | 6.7 | 6.62 | 6.63 | +0.15% | 40,244 | 26,770,746 |
| 2024-09-12 | 6.6 | 6.67 | 6.58 | 6.62 | 0% | 33,725 | 22,346,253 |
| 2024-09-11 | 6.69 | 6.71 | 6.58 | 6.62 | -1.19% | 45,248 | 29,956,884 |
| 2024-09-10 | 6.68 | 6.72 | 6.63 | 6.7 | +0.3% | 46,496 | 31,014,608 |
| 2024-09-09 | 6.76 | 6.79 | 6.68 | 6.68 | -1.47% | 46,995 | 31,520,648 |
| 2024-09-06 | 6.82 | 6.87 | 6.78 | 6.78 | -0.59% | 44,691 | 30,514,670 |
| 2024-09-05 | 6.73 | 6.84 | 6.72 | 6.82 | +1.19% | 53,987 | 36,629,324 |
| 2024-09-04 | 6.72 | 6.78 | 6.71 | 6.74 | -0.3% | 46,589 | 31,433,264 |
| 2024-09-03 | 6.78 | 6.8 | 6.67 | 6.76 | 0% | 75,404 | 50,771,176 |
| 2024-09-02 | 6.8 | 6.89 | 6.76 | 6.76 | -0.73% | 97,072 | 66,185,680 |
| 2024-08-30 | 6.83 | 6.91 | 6.78 | 6.81 | -0.73% | 81,143 | 55,526,794 |
| 2024-08-29 | 7.04 | 7.08 | 6.85 | 6.86 | -3.11% | 95,915 | 66,382,617 |
| 2024-08-28 | 7.13 | 7.14 | 7.01 | 7.08 | -0.84% | 60,854 | 43,048,485 |
| 2024-08-27 | 7.07 | 7.15 | 7.06 | 7.14 | +0.71% | 60,366 | 42,989,239 |
| 2024-08-26 | 7.07 | 7.09 | 7 | 7.09 | +0.42% | 54,703 | 38,598,013 |
| 2024-08-23 | 7.06 | 7.1 | 7 | 7.06 | 0% | 49,873 | 35,104,219 |
| 2024-08-22 | 7.01 | 7.08 | 6.99 | 7.06 | +1% | 56,572 | 39,946,180 |
| 2024-08-21 | 7.08 | 7.09 | 6.99 | 6.99 | -1.41% | 51,011 | 35,831,441 |
| 2024-08-20 | 7.15 | 7.19 | 7.06 | 7.09 | -0.7% | 80,048 | 56,923,305 |
| 2024-08-19 | 6.99 | 7.14 | 6.98 | 7.14 | +2.29% | 95,384 | 67,541,049 |
| 2024-08-16 | 6.94 | 7 | 6.93 | 6.98 | +0.58% | 55,687 | 38,829,275 |
| 2024-08-15 | 6.87 | 6.96 | 6.86 | 6.94 | +0.73% | 53,320 | 36,936,795 |
| 2024-08-14 | 6.87 | 6.95 | 6.87 | 6.89 | 0% | 43,004 | 29,664,098 |
| 2024-08-13 | 6.86 | 6.92 | 6.84 | 6.89 | +0.58% | 47,882 | 32,928,014 |
| 2024-08-12 | 6.95 | 6.95 | 6.84 | 6.85 | -1.15% | 43,117 | 29,652,879 |
| 2024-08-09 | 6.93 | 7 | 6.92 | 6.93 | 0% | 51,323 | 35,717,088 |
| 2024-08-08 | 6.92 | 6.96 | 6.87 | 6.93 | -0.14% | 49,947 | 34,505,838 |
| 2024-08-07 | 6.97 | 7.01 | 6.93 | 6.94 | -0.57% | 50,816 | 35,330,805 |
| 2024-08-06 | 7.07 | 7.11 | 6.92 | 6.98 | -0.71% | 70,943 | 49,611,291 |
| 2024-08-05 | 7.18 | 7.2 | 7.02 | 7.03 | -2.09% | 102,884 | 73,101,289 |
| 2024-08-02 | 7.24 | 7.25 | 7.16 | 7.18 | -0.83% | 82,879 | 59,658,290 |
| 2024-08-01 | 7.25 | 7.33 | 7.23 | 7.24 | -0.55% | 79,069 | 57,462,789 |
| 2024-07-31 | 7.22 | 7.29 | 7.21 | 7.28 | +0.55% | 101,480 | 73,547,223 |
| 2024-07-30 | 7.3 | 7.33 | 7.2 | 7.24 | -0.96% | 69,068 | 50,006,155 |
| 2024-07-29 | 7.28 | 7.34 | 7.18 | 7.31 | +0.41% | 72,442 | 52,617,669 |
| 2024-07-26 | 7.32 | 7.37 | 7.21 | 7.28 | -0.95% | 81,391 | 59,072,671 |
| 2024-07-25 | 7.45 | 7.47 | 7.26 | 7.35 | -1.21% | 79,060 | 58,106,241 |
| 2024-07-24 | 7.29 | 7.47 | 7.29 | 7.44 | +1.92% | 134,413 | 99,365,031 |
| 2024-07-23 | 7.2 | 7.4 | 7.18 | 7.3 | +1.25% | 159,863 | 117,389,012 |
| 2024-07-22 | 7.35 | 7.35 | 7.18 | 7.21 | -2.44% | 128,132 | 92,613,973 |
| 2024-07-19 | 7.58 | 7.58 | 7.32 | 7.39 | -8.2% | 231,356 | 170,658,541 |
| 2024-07-18 | 7.91 | 8.06 | 7.88 | 8.05 | +1.51% | 225,252 | 179,513,985 |
| 2024-07-17 | 7.83 | 7.93 | 7.81 | 7.93 | +1.28% | 126,514 | 99,779,214 |
| 2024-07-16 | 7.85 | 7.95 | 7.77 | 7.83 | +0.13% | 128,619 | 100,985,044 |
| 2024-07-15 | 7.8 | 7.84 | 7.73 | 7.82 | +0.39% | 89,805 | 69,966,731 |
| 2024-07-12 | 7.6 | 7.81 | 7.58 | 7.79 | +2.5% | 110,230 | 85,329,819 |
| 2024-07-11 | 7.69 | 7.74 | 7.57 | 7.6 | -0.78% | 85,444 | 65,120,480 |
| 2024-07-10 | 7.71 | 7.78 | 7.63 | 7.66 | -0.91% | 73,710 | 56,596,994 |
| 2024-07-09 | 7.57 | 7.75 | 7.57 | 7.73 | +1.31% | 89,389 | 68,431,443 |
| 2024-07-08 | 7.7 | 7.76 | 7.58 | 7.63 | -0.91% | 60,581 | 46,340,752 |
| 2024-07-05 | 7.86 | 7.86 | 7.63 | 7.7 | -1.79% | 64,630 | 49,919,371 |
| 2024-07-04 | 7.96 | 7.99 | 7.8 | 7.84 | -1.51% | 59,986 | 47,299,468 |
| 2024-07-03 | 7.99 | 8.08 | 7.92 | 7.96 | -0.87% | 78,660 | 62,826,818 |
| 2024-07-02 | 7.89 | 8.04 | 7.87 | 8.03 | +1.65% | 94,873 | 75,725,112 |
| 2024-07-01 | 7.72 | 7.91 | 7.7 | 7.9 | +1.94% | 95,414 | 74,793,730 |
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：