股票概览
8.59
+9.85%
+0.77
8.18
开盘价
8.59
最高价
7.92
最低价
335,791
成交量
数据更新至: 2024-09-30
技术指标
7.64
MA5 (5日均线)
7.18
MA10 (10日均线)
7.39
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 | 8.18 | 8.59 | 7.92 | 8.59 | +9.85% | 335,791 | 279,183,699 |
| 2024-09-27 | 7.56 | 7.9 | 7.52 | 7.82 | +4.13% | 158,704 | 122,453,985 |
| 2024-09-26 | 7.23 | 7.51 | 7.21 | 7.51 | +3.44% | 155,091 | 114,226,502 |
| 2024-09-25 | 7.09 | 7.49 | 7.09 | 7.26 | +3.13% | 191,808 | 139,915,850 |
| 2024-09-24 | 6.76 | 7.04 | 6.6 | 7.04 | +4.76% | 171,896 | 117,661,603 |
| 2024-09-23 | 6.65 | 6.77 | 6.58 | 6.72 | +0.6% | 83,431 | 55,885,470 |
| 2024-09-20 | 6.8 | 6.8 | 6.6 | 6.68 | -1.62% | 97,175 | 64,849,297 |
| 2024-09-19 | 6.64 | 6.81 | 6.53 | 6.79 | +3.19% | 120,474 | 80,832,169 |
| 2024-09-18 | 6.8 | 6.85 | 6.52 | 6.58 | -3.09% | 105,832 | 70,103,237 |
| 2024-09-13 | 7.08 | 7.1 | 6.78 | 6.79 | -4.23% | 162,154 | 111,512,137 |
| 2024-09-12 | 7.36 | 7.54 | 7.06 | 7.09 | -3.67% | 213,044 | 154,606,705 |
| 2024-09-11 | 7.41 | 7.55 | 7.3 | 7.36 | -4.04% | 184,436 | 136,027,512 |
| 2024-09-10 | 7.71 | 7.75 | 7.28 | 7.67 | +0.79% | 252,168 | 188,625,979 |
| 2024-09-09 | 7.87 | 8.03 | 7.58 | 7.61 | -1.81% | 269,936 | 208,807,120 |
| 2024-09-06 | 8.02 | 8.35 | 7.75 | 7.75 | -4.56% | 349,726 | 280,541,240 |
| 2024-09-05 | 7.9 | 8.12 | 7.58 | 8.12 | +0.12% | 413,295 | 324,126,283 |
| 2024-09-04 | 7.84 | 8.65 | 7.73 | 8.11 | +2.27% | 547,790 | 447,163,267 |
| 2024-09-03 | 7.42 | 7.93 | 7.32 | 7.93 | +9.99% | 457,332 | 355,252,790 |
| 2024-09-02 | 7.12 | 7.49 | 6.89 | 7.21 | +1.26% | 203,558 | 146,285,913 |
| 2024-08-30 | 6.85 | 7.21 | 6.8 | 7.12 | +3.94% | 78,709 | 55,713,804 |
| 2024-08-29 | 6.65 | 6.9 | 6.62 | 6.85 | +2.39% | 50,661 | 34,431,816 |
| 2024-08-28 | 6.56 | 6.73 | 6.49 | 6.69 | +1.52% | 55,487 | 36,792,337 |
| 2024-08-27 | 6.72 | 6.82 | 6.58 | 6.59 | -2.8% | 58,219 | 38,735,741 |
| 2024-08-26 | 6.78 | 6.91 | 6.69 | 6.78 | -0.59% | 51,203 | 34,871,585 |
| 2024-08-23 | 6.85 | 7.06 | 6.67 | 6.82 | +0.44% | 86,070 | 58,922,063 |
| 2024-08-22 | 7.02 | 7.16 | 6.76 | 6.79 | -3.82% | 86,629 | 59,900,401 |
| 2024-08-21 | 7.2 | 7.38 | 7.04 | 7.06 | -2.22% | 65,739 | 47,197,477 |
| 2024-08-20 | 7.28 | 7.35 | 7.14 | 7.22 | -0.96% | 56,076 | 40,469,962 |
| 2024-08-19 | 7.31 | 7.39 | 7.23 | 7.29 | -0.27% | 42,349 | 30,985,335 |
| 2024-08-16 | 7.36 | 7.44 | 7.3 | 7.31 | -0.54% | 59,410 | 43,741,869 |
| 2024-08-15 | 7.12 | 7.5 | 7.08 | 7.35 | +2.65% | 90,712 | 66,638,798 |
| 2024-08-14 | 7.08 | 7.2 | 7.03 | 7.16 | +0.85% | 42,424 | 30,272,497 |
| 2024-08-13 | 7.04 | 7.15 | 6.98 | 7.1 | +0.71% | 41,123 | 29,060,329 |
| 2024-08-12 | 7.16 | 7.18 | 7.02 | 7.05 | -1.54% | 36,529 | 25,829,633 |
| 2024-08-09 | 7.34 | 7.42 | 7.15 | 7.16 | -2.19% | 52,679 | 38,241,117 |
| 2024-08-08 | 7.32 | 7.41 | 7.15 | 7.32 | -0.27% | 45,767 | 33,357,482 |
| 2024-08-07 | 7.37 | 7.42 | 7.32 | 7.34 | -0.68% | 44,128 | 32,468,147 |
| 2024-08-06 | 7.27 | 7.41 | 7.25 | 7.39 | +2.92% | 59,402 | 43,519,733 |
| 2024-08-05 | 7.35 | 7.55 | 7.18 | 7.18 | -2.45% | 72,889 | 53,541,990 |
| 2024-08-02 | 7.48 | 7.56 | 7.35 | 7.36 | -1.87% | 41,290 | 30,800,424 |
| 2024-08-01 | 7.58 | 7.69 | 7.44 | 7.5 | -0.66% | 58,484 | 44,108,719 |
| 2024-07-31 | 7.2 | 7.55 | 7.18 | 7.55 | +5.15% | 82,435 | 61,229,703 |
| 2024-07-30 | 7.13 | 7.25 | 7.07 | 7.18 | +0.7% | 50,451 | 36,183,203 |
| 2024-07-29 | 7.13 | 7.2 | 7 | 7.13 | 0% | 50,220 | 35,729,113 |
| 2024-07-26 | 7.04 | 7.19 | 7.02 | 7.13 | +0.99% | 45,311 | 32,262,634 |
| 2024-07-25 | 6.88 | 7.11 | 6.81 | 7.06 | +1.58% | 49,015 | 34,298,847 |
| 2024-07-24 | 7.12 | 7.18 | 6.93 | 6.95 | -2.52% | 60,785 | 42,693,070 |
| 2024-07-23 | 7.34 | 7.38 | 7.13 | 7.13 | -2.6% | 51,910 | 37,734,834 |
| 2024-07-22 | 7.21 | 7.35 | 7.13 | 7.32 | +1.53% | 56,951 | 41,408,120 |
| 2024-07-19 | 7.13 | 7.25 | 7.09 | 7.21 | +0.56% | 59,491 | 42,810,249 |
| 2024-07-18 | 7.14 | 7.19 | 6.98 | 7.17 | 0% | 60,105 | 42,572,994 |
| 2024-07-17 | 7.22 | 7.29 | 7.15 | 7.17 | -0.28% | 59,037 | 42,546,422 |
| 2024-07-16 | 7.11 | 7.22 | 6.99 | 7.19 | +1.7% | 75,801 | 54,034,612 |
| 2024-07-15 | 7.23 | 7.23 | 6.98 | 7.07 | -1.26% | 72,840 | 51,454,142 |
| 2024-07-12 | 7.25 | 7.34 | 7.15 | 7.16 | -1.24% | 81,477 | 58,907,856 |
| 2024-07-11 | 6.9 | 7.31 | 6.9 | 7.25 | +3.57% | 172,362 | 123,977,011 |
| 2024-07-10 | 7.03 | 7.14 | 7 | 7 | -10.03% | 114,357 | 80,171,216 |
| 2024-07-09 | 7.69 | 7.84 | 7.5 | 7.78 | +1.17% | 75,550 | 57,970,815 |
| 2024-07-08 | 8.04 | 8.04 | 7.67 | 7.69 | -4.35% | 62,394 | 48,531,584 |
| 2024-07-05 | 7.87 | 8.04 | 7.8 | 8.04 | +1.77% | 50,383 | 40,049,266 |
| 2024-07-04 | 8.28 | 8.37 | 7.86 | 7.9 | -4.59% | 97,227 | 77,950,632 |
| 2024-07-03 | 8.48 | 8.5 | 8.26 | 8.28 | -1.9% | 41,675 | 34,736,216 |
| 2024-07-02 | 8.42 | 8.57 | 8.4 | 8.44 | -0.12% | 42,176 | 35,808,223 |
| 2024-07-01 | 8.47 | 8.56 | 8.3 | 8.45 | -1.05% | 54,525 | 45,859,768 |
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：