股票概览
8.17
+8.07%
+0.61
7.8
开盘价
8.27
最高价
7.59
最低价
103,343
成交量
数据更新至: 2024-09-30
技术指标
7.45
MA5 (5日均线)
7.16
MA10 (10日均线)
7.11
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 | 8.27 | 7.59 | 8.17 | +8.07% | 103,343 | 82,252,411 |
| 2024-09-27 | 7.4 | 7.59 | 7.33 | 7.56 | +3.56% | 38,272 | 28,548,820 |
| 2024-09-26 | 7.09 | 7.3 | 7.08 | 7.3 | +2.1% | 31,847 | 23,008,703 |
| 2024-09-25 | 7.25 | 7.29 | 7.09 | 7.15 | +0.85% | 38,321 | 27,647,515 |
| 2024-09-24 | 6.91 | 7.1 | 6.9 | 7.09 | +3.05% | 32,361 | 22,686,332 |
| 2024-09-23 | 6.9 | 6.99 | 6.84 | 6.88 | -0.29% | 13,866 | 9,553,643 |
| 2024-09-20 | 6.99 | 7.07 | 6.88 | 6.9 | -1.15% | 20,833 | 14,452,026 |
| 2024-09-19 | 6.73 | 7 | 6.73 | 6.98 | +4.33% | 35,627 | 24,643,062 |
| 2024-09-18 | 6.8 | 6.86 | 6.55 | 6.69 | -2.19% | 30,200 | 20,114,938 |
| 2024-09-13 | 7.01 | 7.01 | 6.82 | 6.84 | -2.43% | 26,852 | 18,477,372 |
| 2024-09-12 | 6.96 | 7.08 | 6.93 | 7.01 | +1.01% | 31,353 | 22,061,606 |
| 2024-09-11 | 7.04 | 7.04 | 6.91 | 6.94 | -1.28% | 13,745 | 9,569,948 |
| 2024-09-10 | 6.98 | 7.06 | 6.9 | 7.03 | +0.43% | 18,160 | 12,664,277 |
| 2024-09-09 | 6.94 | 7.08 | 6.9 | 7 | -0.14% | 18,291 | 12,787,772 |
| 2024-09-06 | 7.15 | 7.21 | 7 | 7.01 | -1.96% | 20,347 | 14,355,374 |
| 2024-09-05 | 7.09 | 7.17 | 7.06 | 7.15 | +1.27% | 18,749 | 13,354,025 |
| 2024-09-04 | 7.13 | 7.16 | 7.02 | 7.06 | -1.12% | 19,067 | 13,519,329 |
| 2024-09-03 | 7.11 | 7.23 | 7.09 | 7.14 | +0.42% | 21,691 | 15,505,460 |
| 2024-09-02 | 7.24 | 7.3 | 7.1 | 7.11 | -1.93% | 33,030 | 23,803,793 |
| 2024-08-30 | 7.18 | 7.33 | 7.08 | 7.25 | +1.54% | 29,543 | 21,411,646 |
| 2024-08-29 | 6.99 | 7.15 | 6.94 | 7.14 | +1.42% | 21,607 | 15,300,410 |
| 2024-08-28 | 6.91 | 7.12 | 6.85 | 7.04 | +0.86% | 23,637 | 16,593,725 |
| 2024-08-27 | 7.08 | 7.14 | 6.93 | 6.98 | -1.97% | 21,748 | 15,237,816 |
| 2024-08-26 | 6.83 | 7.13 | 6.83 | 7.12 | +3.49% | 30,210 | 21,259,415 |
| 2024-08-23 | 6.98 | 7 | 6.79 | 6.88 | -1.15% | 24,790 | 17,057,669 |
| 2024-08-22 | 7.11 | 7.11 | 6.95 | 6.96 | -1.14% | 20,682 | 14,503,874 |
| 2024-08-21 | 7 | 7.08 | 6.96 | 7.04 | +0.28% | 17,875 | 12,590,230 |
| 2024-08-20 | 7.16 | 7.21 | 6.96 | 7.02 | -1.82% | 31,194 | 22,018,766 |
| 2024-08-19 | 7.22 | 7.29 | 7.13 | 7.15 | -0.97% | 26,147 | 18,796,021 |
| 2024-08-16 | 7.35 | 7.37 | 7.21 | 7.22 | -1.5% | 20,199 | 14,705,983 |
| 2024-08-15 | 7.24 | 7.39 | 7.17 | 7.33 | +0.69% | 24,745 | 18,076,560 |
| 2024-08-14 | 7.31 | 7.4 | 7.25 | 7.28 | -0.82% | 21,620 | 15,840,440 |
| 2024-08-13 | 7.29 | 7.36 | 7.17 | 7.34 | +0.69% | 22,203 | 16,159,136 |
| 2024-08-12 | 7.33 | 7.35 | 7.22 | 7.29 | -0.55% | 21,779 | 15,847,073 |
| 2024-08-09 | 7.4 | 7.49 | 7.33 | 7.33 | -1.61% | 21,020 | 15,542,932 |
| 2024-08-08 | 7.39 | 7.52 | 7.22 | 7.45 | +0.81% | 32,818 | 24,245,150 |
| 2024-08-07 | 7.36 | 7.43 | 7.27 | 7.39 | +0.54% | 24,088 | 17,770,589 |
| 2024-08-06 | 7.34 | 7.45 | 7.28 | 7.35 | +1.1% | 22,940 | 16,828,895 |
| 2024-08-05 | 7.51 | 7.56 | 7.26 | 7.27 | -2.94% | 32,368 | 23,973,743 |
| 2024-08-02 | 7.6 | 7.63 | 7.48 | 7.49 | -1.45% | 30,346 | 22,964,831 |
| 2024-08-01 | 7.6 | 7.66 | 7.57 | 7.6 | +0.13% | 37,996 | 28,892,077 |
| 2024-07-31 | 7.52 | 7.62 | 7.43 | 7.59 | +2.15% | 43,022 | 32,450,484 |
| 2024-07-30 | 7.38 | 7.53 | 7.32 | 7.43 | 0% | 30,639 | 22,788,811 |
| 2024-07-29 | 7.33 | 7.47 | 7.22 | 7.43 | +1.78% | 35,008 | 25,801,842 |
| 2024-07-26 | 7.22 | 7.32 | 7.17 | 7.3 | +1.67% | 23,111 | 16,826,465 |
| 2024-07-25 | 7.09 | 7.28 | 7.02 | 7.18 | +1.27% | 27,684 | 19,790,842 |
| 2024-07-24 | 7.25 | 7.29 | 7.07 | 7.09 | -2.88% | 34,463 | 24,648,178 |
| 2024-07-23 | 7.32 | 7.48 | 7.27 | 7.3 | -0.27% | 40,397 | 29,794,297 |
| 2024-07-22 | 7.42 | 7.45 | 7.22 | 7.32 | -2.14% | 39,892 | 29,121,030 |
| 2024-07-19 | 7.18 | 7.48 | 7.13 | 7.48 | +3.46% | 53,045 | 39,017,743 |
| 2024-07-18 | 7.22 | 7.27 | 7.08 | 7.23 | -0.82% | 24,722 | 17,739,864 |
| 2024-07-17 | 7.48 | 7.54 | 7.28 | 7.29 | -2.54% | 27,980 | 20,636,031 |
| 2024-07-16 | 7.5 | 7.51 | 7.39 | 7.48 | +0.4% | 33,192 | 24,762,280 |
| 2024-07-15 | 7.64 | 7.7 | 7.39 | 7.45 | -2.1% | 43,719 | 32,620,328 |
| 2024-07-12 | 7.56 | 7.82 | 7.55 | 7.61 | +1.2% | 72,321 | 55,605,967 |
| 2024-07-11 | 7.37 | 7.59 | 7.26 | 7.52 | +5.03% | 59,412 | 44,175,800 |
| 2024-07-10 | 7.17 | 7.18 | 7.03 | 7.16 | -0.42% | 28,120 | 20,035,392 |
| 2024-07-09 | 7.08 | 7.22 | 6.83 | 7.19 | +1.84% | 38,628 | 27,188,349 |
| 2024-07-08 | 7.28 | 7.29 | 7.01 | 7.06 | -3.16% | 28,672 | 20,359,052 |
| 2024-07-05 | 7.2 | 7.31 | 7.08 | 7.29 | +1.11% | 31,941 | 23,059,950 |
| 2024-07-04 | 7.44 | 7.51 | 7.16 | 7.21 | -3.48% | 38,207 | 27,762,878 |
| 2024-07-03 | 7.51 | 7.6 | 7.44 | 7.47 | -1.06% | 28,114 | 21,072,686 |
| 2024-07-02 | 7.6 | 7.63 | 7.49 | 7.55 | -1.05% | 45,818 | 34,640,946 |
| 2024-07-01 | 7.33 | 7.84 | 7.33 | 7.63 | +3.53% | 63,087 | 47,763,569 |
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：