股票概览
8.06
+8.48%
+0.63
7.66
开盘价
8.1
最高价
7.48
最低价
75,692
成交量
数据更新至: 2024-09-30
技术指标
7.28
MA5 (5日均线)
6.95
MA10 (10日均线)
6.89
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 | 7.66 | 8.1 | 7.48 | 8.06 | +8.48% | 75,692 | 59,314,677 |
| 2024-09-27 | 7.24 | 7.46 | 7.22 | 7.43 | +3.48% | 21,726 | 15,941,419 |
| 2024-09-26 | 6.96 | 7.22 | 6.9 | 7.18 | +3.46% | 27,654 | 19,538,676 |
| 2024-09-25 | 6.86 | 7.08 | 6.86 | 6.94 | +2.06% | 29,961 | 20,971,437 |
| 2024-09-24 | 6.63 | 6.8 | 6.59 | 6.8 | +3.5% | 23,955 | 16,095,017 |
| 2024-09-23 | 6.69 | 6.73 | 6.56 | 6.57 | -2.09% | 14,979 | 9,927,328 |
| 2024-09-20 | 6.74 | 6.75 | 6.63 | 6.71 | -0.45% | 14,010 | 9,353,557 |
| 2024-09-19 | 6.5 | 6.76 | 6.5 | 6.74 | +3.69% | 22,573 | 15,100,684 |
| 2024-09-18 | 6.52 | 6.61 | 6.43 | 6.5 | -0.31% | 12,770 | 8,300,545 |
| 2024-09-13 | 6.64 | 6.69 | 6.52 | 6.52 | -1.81% | 13,554 | 8,938,267 |
| 2024-09-12 | 6.73 | 6.78 | 6.62 | 6.64 | -1.92% | 18,827 | 12,605,241 |
| 2024-09-11 | 6.86 | 6.88 | 6.72 | 6.77 | -0.88% | 8,529 | 5,777,291 |
| 2024-09-10 | 6.8 | 6.87 | 6.68 | 6.83 | +0.44% | 11,017 | 7,449,003 |
| 2024-09-09 | 6.78 | 6.87 | 6.71 | 6.8 | -0.15% | 8,734 | 5,932,332 |
| 2024-09-06 | 6.98 | 6.98 | 6.8 | 6.81 | -1.59% | 9,310 | 6,383,039 |
| 2024-09-05 | 6.86 | 6.94 | 6.86 | 6.92 | +0.87% | 8,067 | 5,577,080 |
| 2024-09-04 | 6.85 | 6.95 | 6.82 | 6.86 | -0.58% | 11,738 | 8,087,854 |
| 2024-09-03 | 6.83 | 6.96 | 6.8 | 6.9 | +1.02% | 8,650 | 5,958,493 |
| 2024-09-02 | 7 | 7.03 | 6.83 | 6.83 | -2.57% | 16,132 | 11,193,502 |
| 2024-08-30 | 6.89 | 7.2 | 6.88 | 7.01 | +1.74% | 21,689 | 15,278,575 |
| 2024-08-29 | 6.78 | 6.92 | 6.76 | 6.89 | +1.03% | 11,836 | 8,115,218 |
| 2024-08-28 | 6.81 | 6.87 | 6.76 | 6.82 | +0.15% | 13,961 | 9,531,131 |
| 2024-08-27 | 6.93 | 7 | 6.8 | 6.81 | -1.73% | 13,299 | 9,150,637 |
| 2024-08-26 | 6.94 | 7.01 | 6.87 | 6.93 | -0.14% | 15,280 | 10,616,177 |
| 2024-08-23 | 6.98 | 7.03 | 6.93 | 6.94 | -0.57% | 11,043 | 7,689,965 |
| 2024-08-22 | 7.02 | 7.08 | 6.94 | 6.98 | -0.57% | 17,355 | 12,164,408 |
| 2024-08-21 | 7.14 | 7.14 | 7.01 | 7.02 | -1.82% | 16,853 | 11,906,655 |
| 2024-08-20 | 7.05 | 7.17 | 6.99 | 7.15 | +1.42% | 26,101 | 18,503,312 |
| 2024-08-19 | 7.03 | 7.13 | 6.99 | 7.05 | +0.43% | 18,700 | 13,216,179 |
| 2024-08-16 | 7.28 | 7.32 | 7.01 | 7.02 | -4.23% | 37,386 | 26,578,203 |
| 2024-08-15 | 7.23 | 7.38 | 7.2 | 7.33 | +1.52% | 25,886 | 18,957,154 |
| 2024-08-14 | 7.29 | 7.35 | 7.21 | 7.22 | -1.23% | 12,804 | 9,282,313 |
| 2024-08-13 | 7.32 | 7.38 | 7.23 | 7.31 | -0.14% | 16,586 | 12,082,533 |
| 2024-08-12 | 7.34 | 7.43 | 7.29 | 7.32 | -1.08% | 17,626 | 12,930,865 |
| 2024-08-09 | 7.52 | 7.56 | 7.4 | 7.4 | -0.8% | 20,847 | 15,601,957 |
| 2024-08-08 | 7.48 | 7.52 | 7.33 | 7.46 | -0.8% | 26,659 | 19,808,899 |
| 2024-08-07 | 7.66 | 7.69 | 7.5 | 7.52 | -2.46% | 36,416 | 27,514,650 |
| 2024-08-06 | 7.58 | 7.87 | 7.46 | 7.71 | +1.31% | 67,831 | 51,762,459 |
| 2024-08-05 | 7.57 | 7.91 | 7.51 | 7.61 | +2.01% | 75,639 | 58,610,566 |
| 2024-08-02 | 7.44 | 7.57 | 7.38 | 7.46 | -0.93% | 29,683 | 22,254,820 |
| 2024-08-01 | 7.69 | 7.75 | 7.52 | 7.53 | -2.33% | 47,986 | 36,499,036 |
| 2024-07-31 | 7.57 | 7.75 | 7.55 | 7.71 | +1.58% | 52,345 | 40,202,599 |
| 2024-07-30 | 7.91 | 7.91 | 7.57 | 7.59 | -4.41% | 60,630 | 46,289,318 |
| 2024-07-29 | 8.26 | 8.28 | 7.84 | 7.94 | -5.14% | 75,854 | 60,389,734 |
| 2024-07-26 | 8.38 | 8.55 | 8.16 | 8.37 | +1.58% | 81,026 | 67,664,525 |
| 2024-07-25 | 7.86 | 8.58 | 7.81 | 8.24 | +4.83% | 76,366 | 62,792,128 |
| 2024-07-24 | 7.94 | 8.09 | 7.82 | 7.86 | -2.12% | 35,168 | 27,946,629 |
| 2024-07-23 | 8.23 | 8.45 | 7.96 | 8.03 | -2.78% | 42,155 | 34,710,750 |
| 2024-07-22 | 8.1 | 8.28 | 8.07 | 8.26 | +2.35% | 43,075 | 35,303,619 |
| 2024-07-19 | 8 | 8.17 | 7.99 | 8.07 | +0.12% | 31,005 | 25,050,103 |
| 2024-07-18 | 7.97 | 8.38 | 7.9 | 8.06 | +0.62% | 47,665 | 38,678,478 |
| 2024-07-17 | 8.12 | 8.15 | 7.95 | 8.01 | -1.35% | 21,479 | 17,207,658 |
| 2024-07-16 | 7.89 | 8.16 | 7.89 | 8.12 | +1.88% | 24,229 | 19,510,213 |
| 2024-07-15 | 7.95 | 8.11 | 7.82 | 7.97 | +0.13% | 25,316 | 20,205,487 |
| 2024-07-12 | 7.92 | 8.08 | 7.82 | 7.96 | +0.76% | 25,980 | 20,691,606 |
| 2024-07-11 | 7.65 | 7.96 | 7.65 | 7.9 | +4.64% | 23,558 | 18,446,021 |
| 2024-07-10 | 7.61 | 7.69 | 7.48 | 7.55 | -1.05% | 14,848 | 11,275,832 |
| 2024-07-09 | 7.57 | 7.65 | 7.29 | 7.63 | 0% | 22,831 | 17,087,960 |
| 2024-07-08 | 7.9 | 7.94 | 7.62 | 7.63 | -3.42% | 19,249 | 14,791,050 |
| 2024-07-05 | 7.79 | 7.91 | 7.7 | 7.9 | +1.54% | 13,156 | 10,311,119 |
| 2024-07-04 | 8.08 | 8.15 | 7.78 | 7.78 | -3.83% | 22,482 | 17,796,866 |
| 2024-07-03 | 8.14 | 8.31 | 8.09 | 8.09 | -1.22% | 11,413 | 9,328,712 |
| 2024-07-02 | 8.1 | 8.23 | 8.1 | 8.19 | +0.74% | 14,197 | 11,590,648 |
| 2024-07-01 | 8.05 | 8.23 | 8.03 | 8.13 | +0.12% | 17,069 | 13,883,536 |
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：