股票概览
8.67
+10.03%
+0.79
8.21
开盘价
8.67
最高价
7.95
最低价
193,198
成交量
数据更新至: 2024-09-30
技术指标
7.67
MA5 (5日均线)
7.30
MA10 (10日均线)
7.16
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 | 8.21 | 8.67 | 7.95 | 8.67 | +10.03% | 193,198 | 162,917,705 |
| 2024-09-27 | 7.46 | 7.9 | 7.46 | 7.88 | +6.63% | 90,042 | 69,546,430 |
| 2024-09-26 | 7.21 | 7.39 | 7.21 | 7.39 | +1.79% | 63,340 | 46,363,635 |
| 2024-09-25 | 7.2 | 7.36 | 7.2 | 7.26 | +1.26% | 60,558 | 44,087,130 |
| 2024-09-24 | 7.05 | 7.18 | 7 | 7.17 | +2.28% | 51,435 | 36,584,312 |
| 2024-09-23 | 6.98 | 7.06 | 6.9 | 7.01 | +0.43% | 27,685 | 19,435,024 |
| 2024-09-20 | 7.03 | 7.03 | 6.92 | 6.98 | -0.71% | 24,480 | 17,080,538 |
| 2024-09-19 | 6.77 | 7.04 | 6.76 | 7.03 | +3.69% | 33,174 | 23,067,567 |
| 2024-09-18 | 6.85 | 6.9 | 6.63 | 6.78 | -1.02% | 24,870 | 16,713,756 |
| 2024-09-13 | 6.97 | 7.03 | 6.82 | 6.85 | -1.58% | 22,575 | 15,621,353 |
| 2024-09-12 | 7.03 | 7.09 | 6.96 | 6.96 | -0.85% | 20,984 | 14,737,127 |
| 2024-09-11 | 6.97 | 7.04 | 6.91 | 7.02 | +0.72% | 29,945 | 20,956,103 |
| 2024-09-10 | 6.87 | 6.98 | 6.77 | 6.97 | +1.01% | 28,510 | 19,607,593 |
| 2024-09-09 | 6.88 | 6.96 | 6.81 | 6.9 | +0.15% | 24,304 | 16,744,539 |
| 2024-09-06 | 7.07 | 7.07 | 6.88 | 6.89 | -1.99% | 28,065 | 19,489,724 |
| 2024-09-05 | 7.09 | 7.15 | 6.98 | 7.03 | -0.85% | 31,753 | 22,373,280 |
| 2024-09-04 | 7.05 | 7.2 | 7 | 7.09 | +0.28% | 47,642 | 33,794,571 |
| 2024-09-03 | 6.98 | 7.1 | 6.93 | 7.07 | +1% | 35,028 | 24,614,369 |
| 2024-09-02 | 7.17 | 7.2 | 6.98 | 7 | -2.37% | 49,985 | 35,375,282 |
| 2024-08-30 | 6.87 | 7.17 | 6.87 | 7.17 | +3.46% | 69,609 | 49,292,867 |
| 2024-08-29 | 6.82 | 6.94 | 6.74 | 6.93 | +1.61% | 44,200 | 30,318,001 |
| 2024-08-28 | 6.75 | 6.9 | 6.62 | 6.82 | +0.59% | 45,553 | 31,042,535 |
| 2024-08-27 | 6.71 | 6.94 | 6.71 | 6.78 | +2.42% | 90,287 | 61,765,790 |
| 2024-08-26 | 6.41 | 6.73 | 6.41 | 6.62 | +3.44% | 47,916 | 31,640,002 |
| 2024-08-23 | 6.5 | 6.57 | 6.38 | 6.4 | -1.84% | 36,475 | 23,451,233 |
| 2024-08-22 | 6.67 | 6.75 | 6.51 | 6.52 | -1.95% | 33,682 | 22,162,295 |
| 2024-08-21 | 6.62 | 6.77 | 6.55 | 6.65 | +0.45% | 29,192 | 19,507,493 |
| 2024-08-20 | 6.8 | 6.83 | 6.61 | 6.62 | -2.36% | 22,816 | 15,247,454 |
| 2024-08-19 | 6.79 | 6.87 | 6.75 | 6.78 | -0.29% | 17,561 | 11,961,750 |
| 2024-08-16 | 6.88 | 6.91 | 6.79 | 6.8 | -0.87% | 21,369 | 14,633,404 |
| 2024-08-15 | 6.79 | 6.92 | 6.73 | 6.86 | +0.29% | 27,251 | 18,619,376 |
| 2024-08-14 | 6.85 | 6.92 | 6.81 | 6.84 | -0.44% | 17,047 | 11,690,945 |
| 2024-08-13 | 6.77 | 6.88 | 6.7 | 6.87 | +1.48% | 20,110 | 13,715,440 |
| 2024-08-12 | 6.87 | 6.9 | 6.7 | 6.77 | -1.46% | 19,438 | 13,200,350 |
| 2024-08-09 | 6.87 | 7 | 6.85 | 6.87 | +0.44% | 27,252 | 18,819,387 |
| 2024-08-08 | 6.88 | 6.9 | 6.74 | 6.84 | -0.58% | 24,963 | 17,037,090 |
| 2024-08-07 | 6.85 | 6.91 | 6.76 | 6.88 | +0.58% | 19,741 | 13,514,311 |
| 2024-08-06 | 6.73 | 6.86 | 6.73 | 6.84 | +2.24% | 27,213 | 18,509,495 |
| 2024-08-05 | 6.86 | 6.95 | 6.68 | 6.69 | -3.04% | 31,943 | 21,764,216 |
| 2024-08-02 | 6.96 | 7.04 | 6.87 | 6.9 | -1.57% | 27,999 | 19,524,729 |
| 2024-08-01 | 6.99 | 7.11 | 6.99 | 7.01 | +0.29% | 36,816 | 25,892,762 |
| 2024-07-31 | 6.82 | 7.02 | 6.78 | 6.99 | +3.4% | 39,784 | 27,564,592 |
| 2024-07-30 | 6.72 | 6.8 | 6.65 | 6.76 | +0.45% | 19,781 | 13,343,973 |
| 2024-07-29 | 6.82 | 6.82 | 6.69 | 6.73 | -0.88% | 20,539 | 13,848,355 |
| 2024-07-26 | 6.62 | 6.81 | 6.61 | 6.79 | +2.57% | 38,155 | 25,802,528 |
| 2024-07-25 | 6.46 | 6.65 | 6.41 | 6.62 | +1.22% | 25,920 | 16,985,920 |
| 2024-07-24 | 6.6 | 6.63 | 6.44 | 6.54 | -0.91% | 34,491 | 22,536,803 |
| 2024-07-23 | 6.75 | 6.82 | 6.6 | 6.6 | -2.22% | 38,188 | 25,542,360 |
| 2024-07-22 | 6.73 | 6.81 | 6.67 | 6.75 | +0.15% | 25,708 | 17,292,383 |
| 2024-07-19 | 6.75 | 6.79 | 6.63 | 6.74 | -0.88% | 30,034 | 20,177,835 |
| 2024-07-18 | 6.89 | 6.89 | 6.62 | 6.8 | -2.02% | 50,053 | 33,740,549 |
| 2024-07-17 | 7.06 | 7.15 | 6.93 | 6.94 | -2.53% | 33,843 | 23,621,924 |
| 2024-07-16 | 7.11 | 7.18 | 7.07 | 7.12 | +0.14% | 25,410 | 18,078,946 |
| 2024-07-15 | 7.29 | 7.31 | 7.1 | 7.11 | -2.34% | 33,737 | 24,135,799 |
| 2024-07-12 | 7.36 | 7.42 | 7.27 | 7.28 | -0.82% | 38,637 | 28,334,213 |
| 2024-07-11 | 7.16 | 7.35 | 7.11 | 7.34 | +5.31% | 63,217 | 46,003,231 |
| 2024-07-10 | 7.04 | 7.12 | 6.94 | 6.97 | -1.27% | 30,856 | 21,739,726 |
| 2024-07-09 | 6.86 | 7.1 | 6.73 | 7.06 | +2.77% | 41,910 | 29,131,565 |
| 2024-07-08 | 7.04 | 7.13 | 6.86 | 6.87 | -2.97% | 30,911 | 21,504,027 |
| 2024-07-05 | 6.88 | 7.11 | 6.81 | 7.08 | +2.02% | 34,765 | 24,219,524 |
| 2024-07-04 | 7.18 | 7.28 | 6.91 | 6.94 | -4.28% | 54,326 | 38,341,270 |
| 2024-07-03 | 7.23 | 7.45 | 7.1 | 7.25 | +0.42% | 69,189 | 50,451,811 |
| 2024-07-02 | 7.15 | 7.25 | 7.11 | 7.22 | +0.84% | 30,020 | 21,579,248 |
| 2024-07-01 | 7.11 | 7.2 | 7.02 | 7.16 | +0.85% | 30,681 | 21,790,484 |
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：