股票概览
8.36
+9%
+0.69
8
开盘价
8.42
最高价
7.74
最低价
86,873
成交量
数据更新至: 2024-09-30
技术指标
7.62
MA5 (5日均线)
7.35
MA10 (10日均线)
7.20
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 | 8.42 | 7.74 | 8.36 | +9% | 86,873 | 70,674,982 |
| 2024-09-27 | 7.65 | 7.69 | 7.5 | 7.67 | +2.95% | 23,751 | 18,094,226 |
| 2024-09-26 | 7.27 | 7.46 | 7.23 | 7.45 | +2.19% | 30,263 | 22,290,259 |
| 2024-09-25 | 7.39 | 7.47 | 7.25 | 7.29 | -0.41% | 47,471 | 34,985,045 |
| 2024-09-24 | 7.17 | 7.32 | 7.15 | 7.32 | +2.23% | 31,148 | 22,575,774 |
| 2024-09-23 | 7.13 | 7.19 | 7.08 | 7.16 | +0.14% | 16,085 | 11,494,646 |
| 2024-09-20 | 7.25 | 7.26 | 7.12 | 7.15 | -1.11% | 21,738 | 15,564,322 |
| 2024-09-19 | 6.95 | 7.23 | 6.92 | 7.23 | +4.63% | 34,352 | 24,494,812 |
| 2024-09-18 | 6.95 | 7.02 | 6.75 | 6.91 | -0.58% | 23,543 | 16,135,113 |
| 2024-09-13 | 6.99 | 7.08 | 6.95 | 6.95 | -1% | 14,710 | 10,278,908 |
| 2024-09-12 | 7.01 | 7.11 | 7 | 7.02 | +0.14% | 16,799 | 11,856,279 |
| 2024-09-11 | 7.06 | 7.08 | 6.97 | 7.01 | -0.71% | 13,433 | 9,429,382 |
| 2024-09-10 | 7.03 | 7.08 | 6.92 | 7.06 | +0.14% | 18,561 | 12,994,463 |
| 2024-09-09 | 6.99 | 7.1 | 6.97 | 7.05 | +0.14% | 18,967 | 13,374,812 |
| 2024-09-06 | 7.05 | 7.17 | 7.04 | 7.04 | -0.85% | 20,364 | 14,445,875 |
| 2024-09-05 | 7 | 7.11 | 7 | 7.1 | +1.14% | 21,355 | 15,127,167 |
| 2024-09-04 | 7.04 | 7.11 | 7 | 7.02 | -0.85% | 20,921 | 14,742,235 |
| 2024-09-03 | 7.02 | 7.09 | 6.97 | 7.08 | +0.43% | 34,347 | 24,101,316 |
| 2024-09-02 | 7.16 | 7.17 | 7.04 | 7.05 | +0.14% | 46,664 | 33,080,840 |
| 2024-08-30 | 7 | 7.23 | 6.96 | 7.04 | +0.57% | 44,550 | 31,513,769 |
| 2024-08-29 | 6.74 | 7.04 | 6.7 | 7 | +4.32% | 41,075 | 28,378,220 |
| 2024-08-28 | 6.64 | 6.8 | 6.63 | 6.71 | +1.21% | 21,965 | 14,755,794 |
| 2024-08-27 | 6.78 | 6.78 | 6.61 | 6.63 | -1.78% | 16,880 | 11,240,731 |
| 2024-08-26 | 6.8 | 6.8 | 6.6 | 6.75 | 0% | 16,607 | 11,152,465 |
| 2024-08-23 | 6.69 | 6.76 | 6.63 | 6.75 | +0.6% | 23,652 | 15,862,322 |
| 2024-08-22 | 6.8 | 6.86 | 6.67 | 6.71 | -1.18% | 25,527 | 17,266,855 |
| 2024-08-21 | 6.84 | 6.84 | 6.7 | 6.79 | -0.73% | 28,389 | 19,219,008 |
| 2024-08-20 | 7.1 | 7.1 | 6.76 | 6.84 | -3.8% | 49,569 | 34,057,290 |
| 2024-08-19 | 6.98 | 7.21 | 6.98 | 7.11 | +1.86% | 51,739 | 36,808,226 |
| 2024-08-16 | 7.07 | 7.14 | 6.96 | 6.98 | -1.27% | 32,030 | 22,513,185 |
| 2024-08-15 | 7 | 7.12 | 6.88 | 7.07 | +1.43% | 44,677 | 31,395,238 |
| 2024-08-14 | 7.11 | 7.28 | 6.96 | 6.97 | -2.38% | 61,133 | 43,352,601 |
| 2024-08-13 | 6.98 | 7.14 | 6.86 | 7.14 | +3.18% | 42,800 | 30,049,706 |
| 2024-08-12 | 6.95 | 7.02 | 6.8 | 6.92 | -0.29% | 30,279 | 20,924,681 |
| 2024-08-09 | 7 | 7.12 | 6.91 | 6.94 | -0.14% | 37,486 | 26,362,924 |
| 2024-08-08 | 6.91 | 7.03 | 6.76 | 6.95 | -1% | 49,967 | 34,440,557 |
| 2024-08-07 | 6.99 | 7.1 | 6.9 | 7.02 | -0.14% | 39,750 | 27,907,523 |
| 2024-08-06 | 7.01 | 7.12 | 6.89 | 7.03 | +0.72% | 54,389 | 38,037,182 |
| 2024-08-05 | 7.33 | 7.37 | 6.97 | 6.98 | -5.42% | 76,113 | 54,309,896 |
| 2024-08-02 | 7.64 | 7.64 | 7.35 | 7.38 | -5.14% | 107,258 | 80,154,393 |
| 2024-08-01 | 7.56 | 7.9 | 7.5 | 7.78 | +2.37% | 167,794 | 129,985,183 |
| 2024-07-31 | 7.28 | 7.79 | 7.22 | 7.6 | +3.97% | 139,068 | 104,473,796 |
| 2024-07-30 | 7.47 | 7.47 | 7.2 | 7.31 | -2.4% | 93,499 | 68,066,107 |
| 2024-07-29 | 7.58 | 7.69 | 7.45 | 7.49 | +0.67% | 148,954 | 112,550,133 |
| 2024-07-26 | 7.42 | 7.62 | 7.33 | 7.44 | +1.64% | 122,837 | 91,437,688 |
| 2024-07-25 | 7.12 | 7.46 | 6.9 | 7.32 | +2.52% | 149,652 | 109,031,998 |
| 2024-07-24 | 7.31 | 7.47 | 7.07 | 7.14 | -6.67% | 158,893 | 114,381,503 |
| 2024-07-23 | 7.38 | 7.85 | 7.28 | 7.65 | +2.14% | 225,901 | 170,562,672 |
| 2024-07-22 | 7.76 | 8.18 | 7.41 | 7.49 | -4.1% | 251,809 | 194,803,171 |
| 2024-07-19 | 7.28 | 7.81 | 7.01 | 7.81 | +8.17% | 241,484 | 179,430,040 |
| 2024-07-18 | 6.49 | 7.22 | 6.36 | 7.22 | +10.06% | 139,107 | 96,300,985 |
| 2024-07-17 | 6.62 | 6.62 | 6.46 | 6.56 | -0.91% | 54,237 | 35,462,691 |
| 2024-07-16 | 6.72 | 6.84 | 6.45 | 6.62 | -2.93% | 89,848 | 59,252,211 |
| 2024-07-15 | 6.84 | 7.01 | 6.77 | 6.82 | -0.29% | 76,351 | 52,390,132 |
| 2024-07-12 | 7 | 7.03 | 6.79 | 6.84 | -2.29% | 102,137 | 69,999,078 |
| 2024-07-11 | 7.07 | 7.36 | 6.93 | 7 | +1.16% | 188,574 | 133,764,930 |
| 2024-07-10 | 6.21 | 6.92 | 6.2 | 6.92 | +10.02% | 71,548 | 47,548,506 |
| 2024-07-09 | 6.17 | 6.3 | 6.06 | 6.29 | +1.13% | 25,302 | 15,715,482 |
| 2024-07-08 | 6.42 | 6.42 | 6.2 | 6.22 | -2.81% | 24,610 | 15,404,575 |
| 2024-07-05 | 6.39 | 6.45 | 6.3 | 6.4 | +0.31% | 20,032 | 12,807,357 |
| 2024-07-04 | 6.6 | 6.61 | 6.38 | 6.38 | -3.48% | 24,086 | 15,560,656 |
| 2024-07-03 | 6.74 | 6.78 | 6.58 | 6.61 | -1.78% | 29,195 | 19,391,781 |
| 2024-07-02 | 6.69 | 6.75 | 6.64 | 6.73 | +1.05% | 25,119 | 16,849,237 |
| 2024-07-01 | 6.6 | 6.69 | 6.51 | 6.66 | +0.91% | 31,990 | 21,121,282 |
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：