股票概览
7.91
+5.61%
+0.42
7.81
开盘价
8.05
最高价
7.45
最低价
653,824
成交量
数据更新至: 2024-09-30
技术指标
7.35
MA5 (5日均线)
7.16
MA10 (10日均线)
6.98
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 | 7.81 | 8.05 | 7.45 | 7.91 | +5.61% | 653,824 | 508,674,113 |
| 2024-09-27 | 7.24 | 7.51 | 7.22 | 7.49 | +4.17% | 254,747 | 188,528,564 |
| 2024-09-26 | 7.12 | 7.2 | 7.03 | 7.19 | +0.98% | 271,667 | 193,602,831 |
| 2024-09-25 | 7.05 | 7.35 | 6.96 | 7.12 | +0.99% | 335,043 | 240,285,352 |
| 2024-09-24 | 6.98 | 7.15 | 6.84 | 7.05 | +1.44% | 333,371 | 233,938,593 |
| 2024-09-23 | 6.99 | 7.11 | 6.92 | 6.95 | -0.57% | 207,609 | 145,988,094 |
| 2024-09-20 | 7.01 | 7.06 | 6.9 | 6.99 | -0.43% | 160,912 | 112,508,788 |
| 2024-09-19 | 7.02 | 7.16 | 6.94 | 7.02 | +0.14% | 234,268 | 165,045,848 |
| 2024-09-18 | 6.86 | 7.08 | 6.8 | 7.01 | +1.89% | 305,357 | 212,889,723 |
| 2024-09-13 | 6.85 | 6.95 | 6.76 | 6.88 | 0% | 144,400 | 99,097,956 |
| 2024-09-12 | 6.87 | 7.24 | 6.86 | 6.88 | +0.29% | 240,667 | 168,802,422 |
| 2024-09-11 | 6.68 | 6.87 | 6.68 | 6.86 | +1.93% | 124,380 | 84,762,001 |
| 2024-09-10 | 6.69 | 6.76 | 6.61 | 6.73 | +0.3% | 111,644 | 74,693,979 |
| 2024-09-09 | 6.65 | 6.84 | 6.61 | 6.71 | -0.15% | 203,685 | 137,711,330 |
| 2024-09-06 | 6.83 | 6.94 | 6.7 | 6.72 | -1.61% | 148,041 | 100,654,306 |
| 2024-09-05 | 6.77 | 6.92 | 6.7 | 6.83 | +1.49% | 167,859 | 114,676,023 |
| 2024-09-04 | 6.66 | 6.85 | 6.56 | 6.73 | +0.3% | 154,991 | 104,021,431 |
| 2024-09-03 | 6.73 | 6.79 | 6.56 | 6.71 | -0.74% | 204,002 | 136,185,686 |
| 2024-09-02 | 7.09 | 7.09 | 6.73 | 6.76 | -2.87% | 245,848 | 168,833,705 |
| 2024-08-30 | 6.75 | 7.08 | 6.75 | 6.96 | +4.98% | 505,624 | 351,125,258 |
| 2024-08-29 | 6.55 | 6.66 | 6.38 | 6.63 | +2.31% | 232,046 | 152,031,551 |
| 2024-08-28 | 6.2 | 6.67 | 6.19 | 6.48 | +4.01% | 306,388 | 198,341,925 |
| 2024-08-27 | 6.31 | 6.39 | 6.2 | 6.23 | -1.27% | 153,728 | 95,913,020 |
| 2024-08-26 | 6.26 | 6.36 | 6.11 | 6.31 | +1.61% | 229,808 | 143,254,212 |
| 2024-08-23 | 6.35 | 6.47 | 6.16 | 6.21 | -1.74% | 258,758 | 162,305,354 |
| 2024-08-22 | 6.33 | 6.47 | 6.11 | 6.32 | -0.16% | 412,941 | 259,992,189 |
| 2024-08-21 | 5.99 | 6.42 | 5.92 | 6.33 | +6.93% | 503,401 | 311,613,827 |
| 2024-08-20 | 6.13 | 6.14 | 5.88 | 5.92 | -3.58% | 251,282 | 149,872,270 |
| 2024-08-19 | 5.87 | 6.19 | 5.85 | 6.14 | +4.6% | 267,522 | 162,650,691 |
| 2024-08-16 | 5.95 | 6.01 | 5.87 | 5.87 | -1.84% | 161,201 | 95,385,963 |
| 2024-08-15 | 5.98 | 6.06 | 5.93 | 5.98 | -0.33% | 248,157 | 148,631,314 |
| 2024-08-14 | 6.26 | 6.3 | 6 | 6 | -3.07% | 210,271 | 127,705,913 |
| 2024-08-13 | 6.16 | 6.25 | 6.07 | 6.19 | -0.32% | 153,475 | 94,501,124 |
| 2024-08-12 | 6.33 | 6.36 | 6.13 | 6.21 | -2.2% | 236,751 | 146,955,723 |
| 2024-08-09 | 6.38 | 6.6 | 6.34 | 6.35 | +0.16% | 211,268 | 136,076,355 |
| 2024-08-08 | 6.47 | 6.51 | 6.33 | 6.34 | -1.25% | 212,010 | 135,724,934 |
| 2024-08-07 | 6.45 | 6.58 | 6.41 | 6.42 | +0.16% | 195,303 | 126,785,276 |
| 2024-08-06 | 6.55 | 6.75 | 6.35 | 6.41 | -1.84% | 258,930 | 168,559,732 |
| 2024-08-05 | 6.8 | 6.81 | 6.51 | 6.53 | -3.97% | 343,816 | 228,207,315 |
| 2024-08-02 | 6.73 | 7 | 6.63 | 6.8 | +0.74% | 372,298 | 253,841,155 |
| 2024-08-01 | 6.65 | 6.8 | 6.61 | 6.75 | +1.81% | 259,475 | 174,415,983 |
| 2024-07-31 | 6.59 | 6.68 | 6.38 | 6.63 | +0.45% | 415,401 | 271,335,102 |
| 2024-07-30 | 6.12 | 6.63 | 6.03 | 6.6 | +8.02% | 519,042 | 334,465,386 |
| 2024-07-29 | 5.95 | 6.15 | 5.92 | 6.11 | +3.04% | 224,664 | 135,986,271 |
| 2024-07-26 | 5.78 | 5.98 | 5.78 | 5.93 | +2.6% | 127,095 | 74,987,395 |
| 2024-07-25 | 5.74 | 5.9 | 5.68 | 5.78 | +0.35% | 187,510 | 108,159,518 |
| 2024-07-24 | 5.85 | 5.89 | 5.73 | 5.76 | -1.54% | 154,952 | 89,752,179 |
| 2024-07-23 | 6 | 6.02 | 5.83 | 5.85 | -2.34% | 122,674 | 72,821,328 |
| 2024-07-22 | 6.03 | 6.1 | 5.94 | 5.99 | -1.16% | 131,004 | 78,629,214 |
| 2024-07-19 | 6.17 | 6.18 | 6.03 | 6.06 | -1.46% | 132,885 | 80,833,019 |
| 2024-07-18 | 6.09 | 6.18 | 5.98 | 6.15 | +1.15% | 167,956 | 102,141,279 |
| 2024-07-17 | 6.36 | 6.38 | 6.07 | 6.08 | -4.7% | 230,625 | 141,762,994 |
| 2024-07-16 | 6.53 | 6.56 | 6.35 | 6.38 | -2.6% | 170,383 | 109,101,584 |
| 2024-07-15 | 6.54 | 6.69 | 6.5 | 6.55 | -0.15% | 143,866 | 94,719,975 |
| 2024-07-12 | 6.52 | 6.72 | 6.52 | 6.56 | +1.23% | 169,787 | 112,456,819 |
| 2024-07-11 | 6.38 | 6.5 | 6.36 | 6.48 | +1.89% | 163,909 | 105,680,590 |
| 2024-07-10 | 6.4 | 6.48 | 6.31 | 6.36 | -0.16% | 144,206 | 91,910,510 |
| 2024-07-09 | 6.24 | 6.4 | 6.13 | 6.37 | +1.92% | 249,102 | 156,077,966 |
| 2024-07-08 | 6.4 | 6.44 | 6.21 | 6.25 | -2.95% | 214,864 | 135,084,236 |
| 2024-07-05 | 6.38 | 6.49 | 6.19 | 6.44 | +1.26% | 295,360 | 186,565,730 |
| 2024-07-04 | 6.67 | 6.78 | 6.28 | 6.36 | -3.78% | 523,618 | 340,102,303 |
| 2024-07-03 | 6.98 | 7.05 | 6.56 | 6.61 | -1.49% | 536,812 | 363,103,248 |
| 2024-07-02 | 6.74 | 6.78 | 6.62 | 6.71 | -0.45% | 141,705 | 94,876,340 |
| 2024-07-01 | 6.83 | 6.85 | 6.66 | 6.74 | -0.59% | 177,891 | 120,456,336 |
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：