股票概览
7.8
-4.53%
-0.37
7.89
开盘价
8.25
最高价
7.76
最低价
115,907
成交量
数据更新至: 2024-09-30
技术指标
8.03
MA5 (5日均线)
7.98
MA10 (10日均线)
7.62
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 | 7.89 | 8.25 | 7.76 | 7.8 | -4.53% | 115,907 | 90,834,495 |
| 2024-09-27 | 8.36 | 8.62 | 8.03 | 8.17 | -3.31% | 86,726 | 71,444,006 |
| 2024-09-26 | 8.45 | 8.45 | 8.17 | 8.45 | +4.97% | 99,964 | 84,066,621 |
| 2024-09-25 | 7.92 | 8.05 | 7.92 | 8.05 | +4.95% | 25,641 | 20,549,286 |
| 2024-09-24 | 7.67 | 8.1 | 7.67 | 7.67 | -4.96% | 128,582 | 99,184,510 |
| 2024-09-23 | 8.07 | 8.91 | 8.07 | 8.07 | -4.95% | 195,653 | 166,209,029 |
| 2024-09-20 | 8.49 | 8.49 | 8.4 | 8.49 | +4.94% | 76,390 | 64,851,461 |
| 2024-09-19 | 8.08 | 8.09 | 7.32 | 8.09 | +5.06% | 126,780 | 100,225,052 |
| 2024-09-18 | 7.7 | 7.7 | 7.6 | 7.7 | +5.05% | 33,847 | 26,058,377 |
| 2024-09-13 | 6.9 | 7.33 | 6.73 | 7.33 | +5.01% | 51,491 | 36,348,578 |
| 2024-09-12 | 6.71 | 7.2 | 6.55 | 6.98 | +1.31% | 77,353 | 52,212,301 |
| 2024-09-11 | 6.92 | 7.19 | 6.89 | 6.89 | -4.97% | 31,452 | 21,958,133 |
| 2024-09-10 | 7.62 | 7.62 | 7.25 | 7.25 | -4.98% | 47,854 | 35,119,516 |
| 2024-09-09 | 7.65 | 7.65 | 7.13 | 7.63 | +4.66% | 120,073 | 90,461,617 |
| 2024-09-06 | 7.29 | 7.29 | 7.29 | 7.29 | +5.04% | 27,613 | 20,129,877 |
| 2024-09-05 | 6.94 | 6.94 | 6.94 | 6.94 | -5.06% | 6,461 | 4,483,934 |
| 2024-09-04 | 7.48 | 7.59 | 7.31 | 7.31 | -4.94% | 12,098 | 8,885,948 |
| 2024-09-03 | 7.6 | 7.85 | 7.4 | 7.69 | +2.67% | 58,858 | 45,140,718 |
| 2024-09-02 | 7.1 | 7.49 | 7.03 | 7.49 | +5.05% | 54,068 | 40,129,014 |
| 2024-08-30 | 7.32 | 7.36 | 7.02 | 7.13 | +1.71% | 46,487 | 33,499,457 |
| 2024-08-29 | 6.57 | 7.01 | 6.52 | 7.01 | +4.94% | 44,193 | 30,486,167 |
| 2024-08-28 | 7.12 | 7.12 | 6.45 | 6.68 | -1.47% | 59,240 | 40,074,285 |
| 2024-08-27 | 6.78 | 6.78 | 6.78 | 6.78 | +4.95% | 8,347 | 5,659,266 |
| 2024-08-26 | 6.03 | 6.46 | 5.98 | 6.46 | +5.04% | 23,997 | 14,984,476 |
| 2024-08-23 | 6.11 | 6.23 | 5.85 | 6.15 | +3.71% | 47,113 | 28,774,962 |
| 2024-08-22 | 5.85 | 5.93 | 5.8 | 5.93 | +4.96% | 25,495 | 15,040,397 |
| 2024-08-21 | 5.65 | 5.65 | 5.54 | 5.65 | +5.02% | 10,936 | 6,171,174 |
| 2024-08-20 | 5.66 | 5.66 | 5.38 | 5.38 | -4.95% | 22,287 | 12,202,531 |
| 2024-08-19 | 5.48 | 5.8 | 5.42 | 5.66 | +2.35% | 24,075 | 13,514,618 |
| 2024-08-16 | 5.38 | 5.61 | 5.29 | 5.53 | +2.98% | 28,030 | 15,281,144 |
| 2024-08-15 | 5.06 | 5.37 | 5.06 | 5.37 | +5.09% | 23,148 | 12,128,575 |
| 2024-08-14 | 5.16 | 5.32 | 5.07 | 5.11 | -1.92% | 17,011 | 8,812,222 |
| 2024-08-13 | 5.18 | 5.26 | 4.97 | 5.21 | +0.39% | 22,118 | 11,346,104 |
| 2024-08-12 | 5.19 | 5.51 | 5.19 | 5.19 | -4.95% | 36,665 | 19,213,260 |
| 2024-08-09 | 5.68 | 5.73 | 5.38 | 5.46 | 0% | 73,861 | 41,258,295 |
| 2024-08-08 | 5.46 | 5.46 | 5.36 | 5.46 | +5% | 17,912 | 9,778,910 |
| 2024-08-07 | 5.2 | 5.2 | 5.2 | 5.2 | +5.05% | 40,740 | 21,184,800 |
| 2024-08-06 | 4.95 | 4.95 | 4.95 | 4.95 | +5.1% | 2,552 | 1,263,240 |
| 2024-08-05 | 4.71 | 4.71 | 4.71 | 4.71 | +4.9% | 8,276 | 3,897,996 |
| 2024-08-02 | 4.5 | 4.54 | 4.39 | 4.49 | -0.22% | 11,547 | 5,142,722 |
| 2024-08-01 | 4.56 | 4.65 | 4.38 | 4.5 | -1.53% | 12,638 | 5,752,325 |
| 2024-07-31 | 4.52 | 4.57 | 4.34 | 4.57 | +1.11% | 18,897 | 8,407,592 |
| 2024-07-30 | 4.23 | 4.52 | 4.18 | 4.52 | +5.12% | 19,201 | 8,368,798 |
| 2024-07-29 | 4.4 | 4.43 | 4.24 | 4.3 | -2.93% | 10,690 | 4,589,561 |
| 2024-07-26 | 4.19 | 4.51 | 4.19 | 4.43 | +1.14% | 8,730 | 3,844,215 |
| 2024-07-25 | 4.6 | 4.6 | 4.34 | 4.38 | -4.16% | 15,609 | 6,849,026 |
| 2024-07-24 | 4.56 | 4.65 | 4.5 | 4.57 | -0.87% | 9,679 | 4,423,919 |
| 2024-07-23 | 4.52 | 4.73 | 4.45 | 4.61 | +2.44% | 19,587 | 9,089,060 |
| 2024-07-22 | 4.58 | 4.58 | 4.41 | 4.5 | +0.67% | 11,220 | 5,023,701 |
| 2024-07-19 | 4.37 | 4.47 | 4.28 | 4.47 | +4.93% | 16,007 | 7,072,273 |
| 2024-07-18 | 4.29 | 4.36 | 4.16 | 4.26 | -1.84% | 8,857 | 3,748,874 |
| 2024-07-17 | 4.32 | 4.4 | 4.22 | 4.34 | +1.64% | 11,725 | 5,081,284 |
| 2024-07-16 | 4.05 | 4.27 | 4.05 | 4.27 | +4.91% | 9,774 | 4,143,031 |
| 2024-07-15 | 4.12 | 4.19 | 3.99 | 4.07 | -2.86% | 7,016 | 2,843,412 |
| 2024-07-12 | 4.12 | 4.26 | 4.06 | 4.19 | +2.2% | 7,622 | 3,200,786 |
| 2024-07-11 | 4 | 4.16 | 4 | 4.1 | +1.99% | 7,154 | 2,910,274 |
| 2024-07-10 | 4.21 | 4.23 | 3.99 | 4.02 | -3.83% | 11,692 | 4,777,506 |
| 2024-07-09 | 4.2 | 4.26 | 4.06 | 4.18 | -0.48% | 13,965 | 5,831,658 |
| 2024-07-08 | 4.08 | 4.2 | 3.99 | 4.2 | +5% | 20,989 | 8,763,995 |
| 2024-07-05 | 3.67 | 4 | 3.67 | 4 | +4.99% | 7,291 | 2,829,925 |
| 2024-07-04 | 4.17 | 4.17 | 3.78 | 3.81 | -4.03% | 15,653 | 6,251,529 |
| 2024-07-03 | 3.74 | 3.97 | 3.72 | 3.97 | +5.03% | 7,381 | 2,886,232 |
| 2024-07-02 | 3.8 | 3.8 | 3.73 | 3.78 | +1.07% | 4,972 | 1,873,276 |
| 2024-07-01 | 3.78 | 3.85 | 3.68 | 3.74 | -2.6% | 9,396 | 3,531,252 |
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：