股票概览
8.5
+7.59%
+0.6
8.2
开盘价
8.6
最高价
7.94
最低价
66,742
成交量
数据更新至: 2024-09-30
技术指标
7.75
MA5 (5日均线)
7.42
MA10 (10日均线)
7.37
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 | 8.2 | 8.6 | 7.94 | 8.5 | +7.59% | 66,742 | 55,411,389 |
| 2024-09-27 | 7.79 | 7.99 | 7.65 | 7.9 | +3.4% | 19,341 | 15,062,756 |
| 2024-09-26 | 7.37 | 7.64 | 7.32 | 7.64 | +3.38% | 19,562 | 14,712,381 |
| 2024-09-25 | 7.4 | 7.55 | 7.37 | 7.39 | +0.82% | 20,048 | 14,951,869 |
| 2024-09-24 | 7.2 | 7.34 | 7.15 | 7.33 | +2.81% | 18,152 | 13,148,035 |
| 2024-09-23 | 7.11 | 7.16 | 7.02 | 7.13 | +0.56% | 9,198 | 6,547,235 |
| 2024-09-20 | 7.22 | 7.22 | 7.09 | 7.09 | -1.25% | 12,327 | 8,781,100 |
| 2024-09-19 | 7.05 | 7.2 | 7.02 | 7.18 | +2.43% | 16,606 | 11,859,861 |
| 2024-09-18 | 7.02 | 7.08 | 6.86 | 7.01 | 0% | 14,878 | 10,332,447 |
| 2024-09-13 | 7.14 | 7.22 | 7 | 7.01 | -1.96% | 15,269 | 10,804,597 |
| 2024-09-12 | 7.24 | 7.29 | 7.12 | 7.15 | -1.11% | 13,674 | 9,850,203 |
| 2024-09-11 | 7.26 | 7.35 | 7.17 | 7.23 | -0.69% | 13,610 | 9,853,523 |
| 2024-09-10 | 7.21 | 7.3 | 7.13 | 7.28 | +0.97% | 12,680 | 9,162,385 |
| 2024-09-09 | 7.2 | 7.29 | 7.11 | 7.21 | -0.41% | 11,410 | 8,210,125 |
| 2024-09-06 | 7.42 | 7.45 | 7.22 | 7.24 | -2.16% | 17,492 | 12,782,134 |
| 2024-09-05 | 7.42 | 7.46 | 7.33 | 7.4 | +0.41% | 12,568 | 9,286,465 |
| 2024-09-04 | 7.43 | 7.45 | 7.33 | 7.37 | -0.94% | 14,065 | 10,396,995 |
| 2024-09-03 | 7.36 | 7.46 | 7.28 | 7.44 | +0.68% | 14,176 | 10,484,647 |
| 2024-09-02 | 7.42 | 7.52 | 7.37 | 7.39 | -0.4% | 21,798 | 16,220,729 |
| 2024-08-30 | 7.36 | 7.53 | 7.28 | 7.42 | +0.95% | 24,043 | 17,882,387 |
| 2024-08-29 | 7.19 | 7.4 | 7.17 | 7.35 | +1.8% | 31,107 | 22,769,315 |
| 2024-08-28 | 7.14 | 7.28 | 7.03 | 7.22 | +1.26% | 20,237 | 14,576,528 |
| 2024-08-27 | 7.28 | 7.28 | 7.07 | 7.13 | -2.33% | 28,026 | 20,034,143 |
| 2024-08-26 | 7.41 | 7.41 | 7.25 | 7.3 | -1.62% | 39,849 | 29,208,148 |
| 2024-08-23 | 7.73 | 7.73 | 7.22 | 7.42 | -4.5% | 46,454 | 34,299,180 |
| 2024-08-22 | 7.88 | 7.94 | 7.77 | 7.77 | -1.4% | 10,402 | 8,146,953 |
| 2024-08-21 | 7.9 | 7.98 | 7.84 | 7.88 | -0.25% | 13,874 | 10,991,808 |
| 2024-08-20 | 8.04 | 8.04 | 7.84 | 7.9 | -1.86% | 12,410 | 9,816,972 |
| 2024-08-19 | 8.08 | 8.23 | 8.01 | 8.05 | -0.74% | 14,952 | 12,128,343 |
| 2024-08-16 | 8.09 | 8.13 | 8.07 | 8.11 | 0% | 12,637 | 10,233,809 |
| 2024-08-15 | 8.01 | 8.14 | 7.91 | 8.11 | +0.75% | 14,250 | 11,490,056 |
| 2024-08-14 | 8.06 | 8.11 | 8 | 8.05 | -0.25% | 9,286 | 7,475,819 |
| 2024-08-13 | 8.02 | 8.07 | 7.93 | 8.07 | +0.62% | 10,292 | 8,243,604 |
| 2024-08-12 | 8.11 | 8.15 | 7.98 | 8.02 | -0.5% | 10,225 | 8,204,536 |
| 2024-08-09 | 8.06 | 8.18 | 8.06 | 8.06 | +0.25% | 12,685 | 10,274,338 |
| 2024-08-08 | 8.05 | 8.09 | 7.88 | 8.04 | -0.37% | 12,872 | 10,288,258 |
| 2024-08-07 | 8.03 | 8.13 | 8 | 8.07 | +0.12% | 11,015 | 8,883,032 |
| 2024-08-06 | 7.97 | 8.12 | 7.92 | 8.06 | +1.13% | 17,272 | 13,811,337 |
| 2024-08-05 | 8.12 | 8.23 | 7.95 | 7.97 | -2.92% | 19,422 | 15,708,177 |
| 2024-08-02 | 8.23 | 8.35 | 8.16 | 8.21 | -0.48% | 18,514 | 15,336,879 |
| 2024-08-01 | 8.25 | 8.32 | 8.19 | 8.25 | +0.61% | 15,646 | 12,925,614 |
| 2024-07-31 | 8.02 | 8.21 | 7.93 | 8.2 | +3.27% | 18,937 | 15,362,277 |
| 2024-07-30 | 7.89 | 8.02 | 7.81 | 7.94 | +0.38% | 18,051 | 14,327,473 |
| 2024-07-29 | 7.88 | 8.05 | 7.81 | 7.91 | +0.38% | 15,452 | 12,214,855 |
| 2024-07-26 | 7.83 | 7.95 | 7.82 | 7.88 | +1.68% | 20,449 | 16,122,467 |
| 2024-07-25 | 7.62 | 7.82 | 7.58 | 7.75 | +1.17% | 14,495 | 11,186,377 |
| 2024-07-24 | 7.8 | 7.83 | 7.65 | 7.66 | -2.05% | 14,433 | 11,149,003 |
| 2024-07-23 | 7.92 | 8.05 | 7.81 | 7.82 | -1.64% | 10,284 | 8,164,901 |
| 2024-07-22 | 7.95 | 8.01 | 7.86 | 7.95 | +0.13% | 9,527 | 7,578,294 |
| 2024-07-19 | 7.89 | 8.03 | 7.79 | 7.94 | +0.51% | 14,676 | 11,652,184 |
| 2024-07-18 | 7.9 | 7.92 | 7.71 | 7.9 | 0% | 16,618 | 12,962,399 |
| 2024-07-17 | 8.04 | 8.07 | 7.89 | 7.9 | -2.47% | 15,256 | 12,112,397 |
| 2024-07-16 | 8.1 | 8.2 | 8.05 | 8.1 | -0.98% | 13,364 | 10,837,112 |
| 2024-07-15 | 8.19 | 8.3 | 8.09 | 8.18 | -0.73% | 20,451 | 16,721,110 |
| 2024-07-12 | 8.19 | 8.32 | 8.15 | 8.24 | +0.49% | 11,802 | 9,724,264 |
| 2024-07-11 | 8.04 | 8.2 | 8.03 | 8.2 | +3.4% | 19,506 | 15,894,878 |
| 2024-07-10 | 7.92 | 8.04 | 7.86 | 7.93 | +0.13% | 17,782 | 14,157,668 |
| 2024-07-09 | 7.73 | 7.93 | 7.62 | 7.92 | +2.33% | 26,453 | 20,614,037 |
| 2024-07-08 | 7.9 | 7.95 | 7.71 | 7.74 | -3.25% | 28,069 | 21,901,239 |
| 2024-07-05 | 7.88 | 8.35 | 7.79 | 8 | +0.76% | 38,391 | 30,938,924 |
| 2024-07-04 | 8.09 | 8.2 | 7.88 | 7.94 | -1.61% | 27,590 | 22,152,709 |
| 2024-07-03 | 8.23 | 8.4 | 8.06 | 8.07 | -2.54% | 38,700 | 31,641,896 |
| 2024-07-02 | 8.36 | 8.44 | 8.21 | 8.28 | -0.84% | 29,990 | 24,900,979 |
| 2024-07-01 | 8.36 | 8.4 | 8.21 | 8.35 | -0.12% | 14,025 | 11,644,385 |
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：