股票概览
8.32
+9.62%
+0.73
7.81
开盘价
8.35
最高价
7.61
最低价
86,367
成交量
数据更新至: 2024-09-30
技术指标
7.50
MA5 (5日均线)
7.14
MA10 (10日均线)
7.02
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 | 7.81 | 8.35 | 7.61 | 8.32 | +9.62% | 86,367 | 68,939,187 |
| 2024-09-27 | 7.37 | 7.69 | 7.37 | 7.59 | +3.41% | 43,028 | 32,488,648 |
| 2024-09-26 | 7.23 | 7.37 | 7.16 | 7.34 | +1.66% | 34,196 | 24,892,508 |
| 2024-09-25 | 7.03 | 7.48 | 7.03 | 7.22 | +2.7% | 61,041 | 44,389,454 |
| 2024-09-24 | 6.8 | 7.05 | 6.8 | 7.03 | +3.38% | 26,949 | 18,776,257 |
| 2024-09-23 | 6.78 | 6.89 | 6.66 | 6.8 | +0.15% | 13,987 | 9,523,083 |
| 2024-09-20 | 6.89 | 6.92 | 6.75 | 6.79 | -1.45% | 14,304 | 9,727,009 |
| 2024-09-19 | 6.66 | 6.89 | 6.6 | 6.89 | +4.24% | 21,637 | 14,695,516 |
| 2024-09-18 | 6.82 | 6.82 | 6.53 | 6.61 | -2.94% | 18,795 | 12,498,308 |
| 2024-09-13 | 6.95 | 6.95 | 6.75 | 6.81 | -1.45% | 15,626 | 10,707,050 |
| 2024-09-12 | 6.93 | 7.01 | 6.91 | 6.91 | -0.14% | 12,535 | 8,733,401 |
| 2024-09-11 | 6.92 | 6.97 | 6.88 | 6.92 | 0% | 15,170 | 10,500,207 |
| 2024-09-10 | 6.85 | 6.94 | 6.78 | 6.92 | +1.32% | 14,305 | 9,816,749 |
| 2024-09-09 | 6.71 | 6.92 | 6.69 | 6.83 | +0.44% | 19,014 | 12,962,471 |
| 2024-09-06 | 7.07 | 7.07 | 6.78 | 6.8 | -2.44% | 18,675 | 12,869,447 |
| 2024-09-05 | 6.93 | 6.97 | 6.79 | 6.97 | +1.9% | 19,613 | 13,561,358 |
| 2024-09-04 | 6.92 | 6.98 | 6.82 | 6.84 | -1.16% | 14,124 | 9,721,325 |
| 2024-09-03 | 6.91 | 7.01 | 6.87 | 6.92 | +0.14% | 14,575 | 10,102,079 |
| 2024-09-02 | 7 | 7.11 | 6.91 | 6.91 | -0.72% | 23,701 | 16,625,429 |
| 2024-08-30 | 6.95 | 7.02 | 6.87 | 6.96 | +0.43% | 32,074 | 22,297,235 |
| 2024-08-29 | 6.8 | 7.09 | 6.68 | 6.93 | +2.36% | 29,271 | 20,199,269 |
| 2024-08-28 | 6.7 | 6.89 | 6.6 | 6.77 | +0.74% | 17,351 | 11,762,164 |
| 2024-08-27 | 6.62 | 6.78 | 6.62 | 6.72 | 0% | 13,428 | 8,990,943 |
| 2024-08-26 | 6.63 | 6.79 | 6.61 | 6.72 | +1.51% | 15,976 | 10,750,209 |
| 2024-08-23 | 6.62 | 6.77 | 6.5 | 6.62 | 0% | 17,436 | 11,519,133 |
| 2024-08-22 | 6.7 | 6.83 | 6.59 | 6.62 | -1.49% | 13,536 | 9,047,705 |
| 2024-08-21 | 6.68 | 6.78 | 6.66 | 6.72 | -0.44% | 10,675 | 7,174,005 |
| 2024-08-20 | 6.9 | 6.95 | 6.73 | 6.75 | -2.6% | 23,368 | 15,891,640 |
| 2024-08-19 | 6.94 | 7 | 6.82 | 6.93 | -1.14% | 23,674 | 16,356,573 |
| 2024-08-16 | 7.13 | 7.37 | 6.99 | 7.01 | -1.27% | 37,625 | 26,678,074 |
| 2024-08-15 | 7.1 | 7.2 | 7.01 | 7.1 | -0.56% | 22,849 | 16,229,596 |
| 2024-08-14 | 7.21 | 7.29 | 7.11 | 7.14 | -1.11% | 28,358 | 20,421,808 |
| 2024-08-13 | 7.11 | 7.29 | 6.95 | 7.22 | +0.56% | 46,862 | 33,395,835 |
| 2024-08-12 | 7.2 | 7.73 | 7.14 | 7.18 | +1.41% | 55,718 | 40,557,918 |
| 2024-08-09 | 7.18 | 7.18 | 7.06 | 7.08 | -0.56% | 14,991 | 10,674,258 |
| 2024-08-08 | 7.11 | 7.16 | 6.96 | 7.12 | +0.28% | 16,578 | 11,717,589 |
| 2024-08-07 | 7.08 | 7.21 | 7.04 | 7.1 | 0% | 13,398 | 9,520,457 |
| 2024-08-06 | 7.06 | 7.1 | 6.97 | 7.1 | +2.01% | 14,842 | 10,473,862 |
| 2024-08-05 | 7.18 | 7.22 | 6.96 | 6.96 | -2.93% | 25,471 | 18,088,941 |
| 2024-08-02 | 7.24 | 7.35 | 7.15 | 7.17 | -1.65% | 18,734 | 13,578,058 |
| 2024-08-01 | 7.3 | 7.44 | 7.25 | 7.29 | -0.41% | 21,098 | 15,431,133 |
| 2024-07-31 | 7.25 | 7.35 | 7.17 | 7.32 | +1.95% | 23,176 | 16,873,548 |
| 2024-07-30 | 7.14 | 7.25 | 7.07 | 7.18 | +1.13% | 17,572 | 12,583,735 |
| 2024-07-29 | 7.04 | 7.13 | 6.97 | 7.1 | +0.85% | 15,409 | 10,900,807 |
| 2024-07-26 | 6.9 | 7.08 | 6.9 | 7.04 | +1.44% | 15,382 | 10,813,785 |
| 2024-07-25 | 6.91 | 7.03 | 6.8 | 6.94 | +0.43% | 18,941 | 13,114,759 |
| 2024-07-24 | 7.08 | 7.09 | 6.87 | 6.91 | -1.85% | 23,491 | 16,344,190 |
| 2024-07-23 | 7.13 | 7.25 | 7.03 | 7.04 | -0.71% | 27,321 | 19,600,333 |
| 2024-07-22 | 6.98 | 7.1 | 6.94 | 7.09 | +1.29% | 18,776 | 13,211,001 |
| 2024-07-19 | 7.03 | 7.05 | 6.9 | 7 | -0.14% | 18,013 | 12,578,144 |
| 2024-07-18 | 7.02 | 7.05 | 6.88 | 7.01 | -0.71% | 20,799 | 14,486,726 |
| 2024-07-17 | 7.2 | 7.23 | 7.06 | 7.06 | -2.35% | 24,550 | 17,482,147 |
| 2024-07-16 | 7.38 | 7.39 | 7.17 | 7.23 | +0.28% | 26,769 | 19,413,418 |
| 2024-07-15 | 7.3 | 7.35 | 7.16 | 7.21 | -1.77% | 32,788 | 23,619,111 |
| 2024-07-12 | 7.5 | 7.58 | 7.33 | 7.34 | -1.61% | 54,389 | 40,361,934 |
| 2024-07-11 | 7.42 | 7.47 | 7.26 | 7.46 | +0.4% | 74,670 | 54,990,557 |
| 2024-07-10 | 7 | 7.57 | 7 | 7.43 | +6.45% | 83,016 | 61,097,923 |
| 2024-07-09 | 6.92 | 7.05 | 6.69 | 6.98 | +1.31% | 22,719 | 15,625,031 |
| 2024-07-08 | 7.25 | 7.25 | 6.88 | 6.89 | -3.37% | 24,522 | 17,089,238 |
| 2024-07-05 | 7.09 | 7.18 | 6.93 | 7.13 | +0.42% | 17,475 | 12,398,663 |
| 2024-07-04 | 7.42 | 7.51 | 7.07 | 7.1 | -3.53% | 17,021 | 12,208,915 |
| 2024-07-03 | 7.49 | 7.5 | 7.34 | 7.36 | -1.34% | 14,602 | 10,811,044 |
| 2024-07-02 | 7.3 | 7.47 | 7.18 | 7.46 | +2.61% | 21,092 | 15,610,149 |
| 2024-07-01 | 7.11 | 7.31 | 7 | 7.27 | +3.41% | 27,528 | 19,690,751 |
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：