股票概览
8.32
+8.62%
+0.66
7.94
开盘价
8.42
最高价
7.68
最低价
121,711
成交量
数据更新至: 2024-09-30
技术指标
7.57
MA5 (5日均线)
7.59
MA10 (10日均线)
7.79
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 | 7.94 | 8.42 | 7.68 | 8.32 | +8.62% | 121,711 | 98,024,617 |
| 2024-09-27 | 7.43 | 7.68 | 7.34 | 7.66 | +3.51% | 68,789 | 51,498,733 |
| 2024-09-26 | 7.18 | 7.52 | 7.12 | 7.4 | +2.35% | 62,487 | 45,795,397 |
| 2024-09-25 | 7.33 | 7.44 | 7.2 | 7.23 | -0.41% | 65,058 | 47,653,155 |
| 2024-09-24 | 7.22 | 7.28 | 7.05 | 7.26 | +0.55% | 50,818 | 36,541,649 |
| 2024-09-23 | 7.43 | 7.49 | 7.22 | 7.22 | -4.87% | 55,367 | 40,726,899 |
| 2024-09-20 | 7.7 | 7.7 | 7.39 | 7.59 | -4.77% | 71,310 | 53,562,046 |
| 2024-09-19 | 7.49 | 8.24 | 7.43 | 7.97 | +6.41% | 83,359 | 66,950,428 |
| 2024-09-18 | 7.86 | 7.86 | 7.37 | 7.49 | -3.6% | 22,088 | 16,539,488 |
| 2024-09-13 | 7.81 | 7.84 | 7.62 | 7.77 | -0.64% | 10,010 | 7,755,720 |
| 2024-09-12 | 7.81 | 7.95 | 7.77 | 7.82 | -0.38% | 11,844 | 9,309,606 |
| 2024-09-11 | 7.87 | 8.02 | 7.82 | 7.85 | -1.13% | 15,749 | 12,408,220 |
| 2024-09-10 | 7.9 | 8.13 | 7.84 | 7.94 | +1.15% | 26,153 | 20,848,608 |
| 2024-09-09 | 7.87 | 7.88 | 7.74 | 7.85 | -1.01% | 18,151 | 14,160,071 |
| 2024-09-06 | 8.05 | 8.1 | 7.89 | 7.93 | -1.49% | 14,214 | 11,328,313 |
| 2024-09-05 | 8.11 | 8.24 | 8.05 | 8.05 | -0.74% | 15,101 | 12,307,857 |
| 2024-09-04 | 8.07 | 8.15 | 8.04 | 8.11 | -0.37% | 12,054 | 9,746,653 |
| 2024-09-03 | 8.12 | 8.2 | 8.01 | 8.14 | +0.49% | 7,940 | 6,456,080 |
| 2024-09-02 | 8.16 | 8.18 | 8.02 | 8.1 | -0.61% | 15,146 | 12,269,622 |
| 2024-08-30 | 8.09 | 8.27 | 8.05 | 8.15 | +0.62% | 20,781 | 16,977,892 |
| 2024-08-29 | 8.3 | 8.3 | 8.04 | 8.1 | -2.41% | 20,740 | 16,878,308 |
| 2024-08-28 | 8.1 | 8.32 | 8.09 | 8.3 | +1.72% | 16,123 | 13,314,563 |
| 2024-08-27 | 8.18 | 8.25 | 8.12 | 8.16 | -0.37% | 12,271 | 10,055,438 |
| 2024-08-26 | 8.3 | 8.3 | 8.07 | 8.19 | -1.44% | 21,070 | 17,217,831 |
| 2024-08-23 | 8.31 | 8.35 | 8.1 | 8.31 | -0.48% | 18,606 | 15,366,156 |
| 2024-08-22 | 8.35 | 8.48 | 8.21 | 8.35 | -1.42% | 39,078 | 32,636,456 |
| 2024-08-21 | 8.61 | 8.78 | 8.24 | 8.47 | -3.2% | 81,877 | 70,148,572 |
| 2024-08-20 | 8.7 | 8.83 | 8.3 | 8.75 | 0% | 32,779 | 28,202,347 |
| 2024-08-19 | 8.9 | 8.9 | 8.72 | 8.75 | -1.69% | 23,227 | 20,423,726 |
| 2024-08-16 | 8.56 | 9 | 8.33 | 8.9 | +5.2% | 58,429 | 50,994,310 |
| 2024-08-15 | 8.54 | 8.55 | 8.41 | 8.46 | -1.51% | 13,416 | 11,370,177 |
| 2024-08-14 | 8.49 | 8.59 | 8.43 | 8.59 | -0.12% | 26,147 | 22,249,519 |
| 2024-08-13 | 8.42 | 8.64 | 8.23 | 8.6 | +2.14% | 46,988 | 39,597,761 |
| 2024-08-12 | 8.28 | 8.46 | 8.07 | 8.42 | +1.69% | 34,955 | 28,867,038 |
| 2024-08-09 | 8.07 | 8.31 | 8.03 | 8.28 | +2.48% | 31,600 | 25,860,101 |
| 2024-08-08 | 8 | 8.13 | 7.88 | 8.08 | -0.25% | 19,033 | 15,243,743 |
| 2024-08-07 | 8.25 | 8.28 | 7.98 | 8.1 | -1.82% | 47,139 | 38,181,442 |
| 2024-08-06 | 7.87 | 8.26 | 7.86 | 8.25 | +5.1% | 48,219 | 39,112,094 |
| 2024-08-05 | 7.8 | 8.1 | 7.79 | 7.85 | -0.63% | 26,266 | 20,758,770 |
| 2024-08-02 | 7.93 | 8.05 | 7.86 | 7.9 | -1.13% | 18,768 | 14,891,749 |
| 2024-08-01 | 7.9 | 8.06 | 7.81 | 7.99 | +1.01% | 30,067 | 23,903,843 |
| 2024-07-31 | 7.77 | 7.98 | 7.76 | 7.91 | +1.93% | 30,418 | 23,991,570 |
| 2024-07-30 | 7.8 | 7.86 | 7.71 | 7.76 | -0.77% | 16,428 | 12,771,179 |
| 2024-07-29 | 7.88 | 7.95 | 7.76 | 7.82 | -1.14% | 20,860 | 16,357,088 |
| 2024-07-26 | 7.75 | 7.97 | 7.74 | 7.91 | +1.41% | 24,018 | 18,807,412 |
| 2024-07-25 | 7.72 | 7.88 | 7.65 | 7.8 | +0.13% | 27,123 | 21,097,606 |
| 2024-07-24 | 8.02 | 8.02 | 7.72 | 7.79 | -4.42% | 46,329 | 36,454,510 |
| 2024-07-23 | 8.06 | 8.23 | 7.91 | 8.15 | +1.24% | 55,000 | 44,522,290 |
| 2024-07-22 | 7.8 | 8.18 | 7.65 | 8.05 | +1.13% | 54,134 | 42,657,594 |
| 2024-07-19 | 7.43 | 8.2 | 7.38 | 7.96 | +5.99% | 79,211 | 61,868,404 |
| 2024-07-18 | 7.26 | 7.52 | 7.05 | 7.51 | +2.46% | 44,428 | 32,559,665 |
| 2024-07-17 | 7.25 | 7.33 | 7.15 | 7.33 | +0.96% | 26,078 | 18,878,554 |
| 2024-07-16 | 7.1 | 7.28 | 7.02 | 7.26 | +1.26% | 45,109 | 32,270,833 |
| 2024-07-15 | 6.97 | 7.18 | 6.87 | 7.17 | +1.56% | 42,222 | 29,669,202 |
| 2024-07-12 | 6.7 | 7.36 | 6.68 | 7.06 | +4.59% | 68,425 | 48,134,942 |
| 2024-07-11 | 6.46 | 6.75 | 6.44 | 6.75 | +5.63% | 30,341 | 20,120,462 |
| 2024-07-10 | 6.61 | 6.68 | 6.35 | 6.39 | -4.77% | 31,508 | 20,429,846 |
| 2024-07-09 | 6.58 | 6.75 | 6.48 | 6.71 | +1.98% | 23,050 | 15,381,224 |
| 2024-07-08 | 6.84 | 6.84 | 6.47 | 6.58 | -7.06% | 33,370 | 21,962,444 |
| 2024-07-05 | 6.66 | 7.14 | 6.57 | 7.08 | +5.99% | 25,123 | 17,174,073 |
| 2024-07-04 | 6.79 | 6.83 | 6.64 | 6.68 | -1.62% | 18,450 | 12,430,987 |
| 2024-07-03 | 6.86 | 6.88 | 6.74 | 6.79 | -1.02% | 17,331 | 11,826,448 |
| 2024-07-02 | 6.81 | 6.88 | 6.75 | 6.86 | +1.03% | 16,578 | 11,333,276 |
| 2024-07-01 | 6.88 | 6.89 | 6.65 | 6.79 | -0.15% | 18,660 | 12,617,591 |
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：