股票概览
7.84
+8.59%
+0.62
7.45
开盘价
7.88
最高价
7.23
最低价
335,719
成交量
数据更新至: 2024-09-30
技术指标
7.12
MA5 (5日均线)
6.82
MA10 (10日均线)
6.77
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 | 7.45 | 7.88 | 7.23 | 7.84 | +8.59% | 335,719 | 254,622,284 |
| 2024-09-27 | 7.09 | 7.31 | 7 | 7.22 | +3.29% | 133,472 | 95,158,232 |
| 2024-09-26 | 6.78 | 6.99 | 6.77 | 6.99 | +3.1% | 108,053 | 74,642,201 |
| 2024-09-25 | 6.82 | 6.95 | 6.78 | 6.78 | 0% | 106,781 | 73,323,223 |
| 2024-09-24 | 6.55 | 6.78 | 6.54 | 6.78 | +3.51% | 89,206 | 59,629,869 |
| 2024-09-23 | 6.49 | 6.58 | 6.44 | 6.55 | +0.61% | 42,455 | 27,750,359 |
| 2024-09-20 | 6.58 | 6.59 | 6.48 | 6.51 | -1.06% | 49,872 | 32,499,003 |
| 2024-09-19 | 6.47 | 6.61 | 6.46 | 6.58 | +2.02% | 68,300 | 44,729,629 |
| 2024-09-18 | 6.51 | 6.53 | 6.34 | 6.45 | -0.77% | 59,098 | 37,892,123 |
| 2024-09-13 | 6.64 | 6.66 | 6.5 | 6.5 | -1.81% | 61,509 | 40,296,669 |
| 2024-09-12 | 6.67 | 6.74 | 6.61 | 6.62 | -0.3% | 46,686 | 31,168,672 |
| 2024-09-11 | 6.66 | 6.72 | 6.61 | 6.64 | -0.6% | 45,540 | 30,336,209 |
| 2024-09-10 | 6.66 | 6.7 | 6.56 | 6.68 | +0.75% | 54,546 | 36,143,766 |
| 2024-09-09 | 6.66 | 6.71 | 6.55 | 6.63 | -0.75% | 60,178 | 39,918,329 |
| 2024-09-06 | 6.81 | 6.96 | 6.65 | 6.68 | -2.05% | 116,153 | 79,150,317 |
| 2024-09-05 | 6.8 | 6.86 | 6.78 | 6.82 | +0.29% | 52,228 | 35,600,329 |
| 2024-09-04 | 6.75 | 6.87 | 6.74 | 6.8 | 0% | 53,914 | 36,739,813 |
| 2024-09-03 | 6.72 | 6.83 | 6.7 | 6.8 | +1.04% | 51,509 | 34,926,293 |
| 2024-09-02 | 6.8 | 6.87 | 6.72 | 6.73 | -1.17% | 76,894 | 52,294,062 |
| 2024-08-30 | 6.65 | 6.91 | 6.65 | 6.81 | +1.79% | 94,038 | 64,211,285 |
| 2024-08-29 | 6.57 | 6.72 | 6.55 | 6.69 | +1.52% | 79,194 | 52,690,145 |
| 2024-08-28 | 6.56 | 6.68 | 6.55 | 6.59 | -0.3% | 47,321 | 31,228,218 |
| 2024-08-27 | 6.72 | 6.73 | 6.58 | 6.61 | -2.22% | 77,395 | 51,330,874 |
| 2024-08-26 | 6.66 | 6.79 | 6.64 | 6.76 | +0.9% | 62,121 | 41,842,433 |
| 2024-08-23 | 6.71 | 6.79 | 6.63 | 6.7 | -0.15% | 83,384 | 55,756,554 |
| 2024-08-22 | 6.76 | 6.81 | 6.7 | 6.71 | -1.18% | 59,963 | 40,370,906 |
| 2024-08-21 | 6.71 | 6.82 | 6.65 | 6.79 | +1.04% | 61,692 | 41,603,643 |
| 2024-08-20 | 6.8 | 6.82 | 6.71 | 6.72 | -1.61% | 79,968 | 53,936,007 |
| 2024-08-19 | 6.89 | 7.02 | 6.82 | 6.83 | -1.44% | 92,516 | 64,040,574 |
| 2024-08-16 | 6.85 | 6.98 | 6.84 | 6.93 | +0.73% | 101,093 | 70,045,114 |
| 2024-08-15 | 6.76 | 6.9 | 6.73 | 6.88 | +1.18% | 90,225 | 61,771,017 |
| 2024-08-14 | 6.88 | 6.9 | 6.79 | 6.8 | -0.87% | 66,070 | 45,161,400 |
| 2024-08-13 | 6.74 | 6.86 | 6.72 | 6.86 | +1.63% | 91,170 | 62,025,472 |
| 2024-08-12 | 6.73 | 6.82 | 6.7 | 6.75 | -0.74% | 99,780 | 67,459,320 |
| 2024-08-09 | 6.95 | 6.99 | 6.77 | 6.8 | -1.73% | 170,091 | 116,877,547 |
| 2024-08-08 | 7.16 | 7.18 | 6.88 | 6.92 | -3.89% | 237,420 | 165,464,663 |
| 2024-08-07 | 7.18 | 7.24 | 7.12 | 7.2 | -0.69% | 209,774 | 150,625,063 |
| 2024-08-06 | 7.31 | 7.45 | 7.09 | 7.25 | -2.03% | 355,838 | 256,121,161 |
| 2024-08-05 | 7.77 | 7.95 | 7.2 | 7.4 | -3.52% | 699,733 | 525,433,119 |
| 2024-08-02 | 6.96 | 7.67 | 6.85 | 7.67 | +10.04% | 273,135 | 202,940,447 |
| 2024-08-01 | 6.93 | 7.06 | 6.92 | 6.97 | +0.43% | 85,288 | 59,570,919 |
| 2024-07-31 | 6.65 | 6.96 | 6.63 | 6.94 | +3.74% | 85,232 | 58,378,098 |
| 2024-07-30 | 6.66 | 6.71 | 6.58 | 6.69 | 0% | 46,619 | 31,030,020 |
| 2024-07-29 | 6.71 | 6.73 | 6.58 | 6.69 | -0.15% | 55,152 | 36,762,087 |
| 2024-07-26 | 6.52 | 6.71 | 6.49 | 6.7 | +3.24% | 72,479 | 48,170,095 |
| 2024-07-25 | 6.41 | 6.57 | 6.33 | 6.49 | +1.41% | 73,050 | 47,227,732 |
| 2024-07-24 | 6.65 | 6.65 | 6.38 | 6.4 | -4.05% | 108,927 | 70,547,673 |
| 2024-07-23 | 6.78 | 6.85 | 6.67 | 6.67 | -1.91% | 54,608 | 36,957,587 |
| 2024-07-22 | 6.76 | 6.85 | 6.73 | 6.8 | +0.15% | 49,850 | 33,869,161 |
| 2024-07-19 | 6.8 | 6.88 | 6.77 | 6.79 | -0.73% | 56,010 | 38,187,232 |
| 2024-07-18 | 6.9 | 6.94 | 6.66 | 6.84 | -1.44% | 69,630 | 47,126,840 |
| 2024-07-17 | 7.11 | 7.11 | 6.94 | 6.94 | -2.53% | 52,507 | 36,749,053 |
| 2024-07-16 | 7.16 | 7.17 | 6.99 | 7.12 | 0% | 57,106 | 40,377,895 |
| 2024-07-15 | 7.2 | 7.24 | 7.1 | 7.12 | -1.11% | 55,576 | 39,768,407 |
| 2024-07-12 | 7.19 | 7.22 | 7.13 | 7.2 | +0.28% | 81,015 | 58,134,344 |
| 2024-07-11 | 7.14 | 7.28 | 7.08 | 7.18 | +4.82% | 130,261 | 93,340,494 |
| 2024-07-10 | 6.79 | 6.96 | 6.75 | 6.85 | +0.74% | 56,016 | 38,575,025 |
| 2024-07-09 | 6.53 | 6.8 | 6.46 | 6.8 | +4.29% | 74,290 | 49,437,829 |
| 2024-07-08 | 6.74 | 6.74 | 6.5 | 6.52 | -3.26% | 58,771 | 38,526,944 |
| 2024-07-05 | 6.6 | 6.76 | 6.52 | 6.74 | +1.66% | 55,494 | 36,909,763 |
| 2024-07-04 | 6.8 | 6.86 | 6.59 | 6.63 | -4.05% | 63,376 | 42,547,434 |
| 2024-07-03 | 7.1 | 7.14 | 6.88 | 6.91 | -2.26% | 76,322 | 53,172,913 |
| 2024-07-02 | 7.13 | 7.23 | 7.03 | 7.07 | -0.84% | 65,012 | 46,263,582 |
| 2024-07-01 | 7.05 | 7.17 | 6.93 | 7.13 | +1.28% | 62,826 | 44,273,037 |
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：