股票概览
8.48
+13.37%
+1
7.78
开盘价
8.54
最高价
7.67
最低价
297,517
成交量
数据更新至: 2024-09-30
技术指标
7.34
MA5 (5日均线)
6.94
MA10 (10日均线)
6.86
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 | 7.78 | 8.54 | 7.67 | 8.48 | +13.37% | 297,517 | 243,110,403 |
| 2024-09-27 | 7.16 | 7.55 | 7.16 | 7.48 | +5.65% | 85,553 | 62,922,754 |
| 2024-09-26 | 6.84 | 7.09 | 6.83 | 7.08 | +3.51% | 78,790 | 54,956,032 |
| 2024-09-25 | 6.83 | 7.02 | 6.82 | 6.84 | +0.15% | 67,082 | 46,462,263 |
| 2024-09-24 | 6.56 | 6.85 | 6.5 | 6.83 | +4.92% | 68,397 | 45,764,562 |
| 2024-09-23 | 6.55 | 6.61 | 6.46 | 6.51 | -0.61% | 26,795 | 17,509,020 |
| 2024-09-20 | 6.61 | 6.62 | 6.48 | 6.55 | -0.76% | 30,194 | 19,792,156 |
| 2024-09-19 | 6.52 | 6.73 | 6.45 | 6.6 | +2.33% | 48,706 | 32,099,633 |
| 2024-09-18 | 6.58 | 6.6 | 6.37 | 6.45 | -1.68% | 27,924 | 18,062,520 |
| 2024-09-13 | 6.75 | 6.75 | 6.53 | 6.56 | -2.09% | 28,706 | 19,018,308 |
| 2024-09-12 | 6.65 | 6.8 | 6.65 | 6.7 | +0.15% | 28,035 | 18,889,175 |
| 2024-09-11 | 6.71 | 6.74 | 6.64 | 6.69 | -0.45% | 29,422 | 19,704,396 |
| 2024-09-10 | 6.68 | 6.73 | 6.51 | 6.72 | +1.05% | 41,508 | 27,439,596 |
| 2024-09-09 | 6.7 | 6.78 | 6.64 | 6.65 | -1.48% | 31,359 | 21,025,463 |
| 2024-09-06 | 6.89 | 6.91 | 6.73 | 6.75 | -2.03% | 39,086 | 26,545,165 |
| 2024-09-05 | 6.87 | 6.97 | 6.83 | 6.89 | +1.03% | 32,273 | 22,250,829 |
| 2024-09-04 | 6.8 | 6.93 | 6.73 | 6.82 | 0% | 42,874 | 29,293,339 |
| 2024-09-03 | 6.81 | 6.92 | 6.76 | 6.82 | +0.74% | 32,190 | 21,992,201 |
| 2024-09-02 | 7.04 | 7.09 | 6.76 | 6.77 | -3.84% | 61,044 | 42,262,846 |
| 2024-08-30 | 6.86 | 7.12 | 6.82 | 7.04 | +2.62% | 70,304 | 49,464,907 |
| 2024-08-29 | 6.64 | 6.92 | 6.6 | 6.86 | +3.16% | 49,512 | 33,607,681 |
| 2024-08-28 | 6.57 | 6.7 | 6.54 | 6.65 | +1.06% | 24,778 | 16,423,267 |
| 2024-08-27 | 6.68 | 6.7 | 6.57 | 6.58 | -1.79% | 29,883 | 19,777,474 |
| 2024-08-26 | 6.67 | 6.8 | 6.66 | 6.7 | 0% | 29,826 | 20,107,391 |
| 2024-08-23 | 6.69 | 6.73 | 6.6 | 6.7 | 0% | 30,602 | 20,411,538 |
| 2024-08-22 | 6.88 | 6.91 | 6.66 | 6.7 | -2.62% | 53,402 | 36,032,660 |
| 2024-08-21 | 6.86 | 6.97 | 6.85 | 6.88 | -0.29% | 26,337 | 18,172,643 |
| 2024-08-20 | 7.01 | 7.09 | 6.87 | 6.9 | -1.85% | 42,705 | 29,588,302 |
| 2024-08-19 | 7.06 | 7.15 | 6.97 | 7.03 | -0.57% | 43,296 | 30,595,518 |
| 2024-08-16 | 7.06 | 7.17 | 7.06 | 7.07 | 0% | 48,753 | 34,623,159 |
| 2024-08-15 | 7.02 | 7.21 | 6.92 | 7.07 | +1% | 73,975 | 52,486,352 |
| 2024-08-14 | 7.15 | 7.15 | 7 | 7 | -2.1% | 48,892 | 34,525,510 |
| 2024-08-13 | 7.12 | 7.15 | 7.06 | 7.15 | +0.85% | 37,058 | 26,330,952 |
| 2024-08-12 | 7.16 | 7.17 | 7.06 | 7.09 | -0.98% | 43,899 | 31,182,509 |
| 2024-08-09 | 7.3 | 7.44 | 7.16 | 7.16 | -0.83% | 66,124 | 48,163,904 |
| 2024-08-08 | 7.13 | 7.35 | 7.05 | 7.22 | +1.26% | 89,352 | 64,278,868 |
| 2024-08-07 | 7.27 | 7.29 | 7.08 | 7.13 | -4.55% | 128,822 | 92,304,774 |
| 2024-08-06 | 7.41 | 7.48 | 7.23 | 7.47 | +2.05% | 112,958 | 83,045,937 |
| 2024-08-05 | 7.51 | 7.55 | 7.3 | 7.32 | -3.05% | 133,684 | 99,000,144 |
| 2024-08-02 | 8.01 | 8.03 | 7.52 | 7.55 | -6.21% | 162,732 | 125,223,450 |
| 2024-08-01 | 7.93 | 8.25 | 7.88 | 8.05 | +0.12% | 313,861 | 251,874,226 |
| 2024-07-31 | 7.12 | 8.38 | 7.08 | 8.04 | +13.88% | 375,162 | 294,856,402 |
| 2024-07-30 | 6.91 | 7.1 | 6.8 | 7.06 | +1.88% | 74,830 | 52,370,118 |
| 2024-07-29 | 6.9 | 6.97 | 6.73 | 6.93 | +0.58% | 76,282 | 52,304,501 |
| 2024-07-26 | 6.82 | 6.91 | 6.76 | 6.89 | +1.32% | 70,481 | 48,236,566 |
| 2024-07-25 | 6.91 | 7.01 | 6.78 | 6.8 | -1.73% | 94,938 | 65,262,331 |
| 2024-07-24 | 7.12 | 7.19 | 6.91 | 6.92 | -1.98% | 93,513 | 65,513,975 |
| 2024-07-23 | 7.47 | 7.49 | 7.04 | 7.06 | -5.87% | 149,171 | 107,695,946 |
| 2024-07-22 | 7.66 | 7.76 | 7.45 | 7.5 | -1.96% | 151,980 | 115,155,504 |
| 2024-07-19 | 7.65 | 7.86 | 7.57 | 7.65 | 0% | 182,892 | 140,909,069 |
| 2024-07-18 | 8.01 | 8.03 | 7.6 | 7.65 | -5.2% | 131,215 | 101,667,784 |
| 2024-07-17 | 8.34 | 8.35 | 7.98 | 8.07 | -3% | 97,990 | 79,636,359 |
| 2024-07-16 | 8.3 | 8.38 | 8.11 | 8.32 | +0.85% | 41,997 | 34,695,012 |
| 2024-07-15 | 8.39 | 8.41 | 8.23 | 8.25 | -1.43% | 42,427 | 35,239,105 |
| 2024-07-12 | 8.37 | 8.44 | 8.28 | 8.37 | -0.24% | 42,108 | 35,168,999 |
| 2024-07-11 | 8.37 | 8.45 | 8.24 | 8.39 | +1.7% | 64,881 | 54,211,546 |
| 2024-07-10 | 8.14 | 8.27 | 8.1 | 8.25 | +0.73% | 66,033 | 54,164,989 |
| 2024-07-09 | 7.8 | 8.26 | 7.73 | 8.19 | +5% | 93,796 | 75,699,441 |
| 2024-07-08 | 7.96 | 8.09 | 7.77 | 7.8 | -2.01% | 55,574 | 44,116,610 |
| 2024-07-05 | 7.88 | 8.06 | 7.82 | 7.96 | +0.25% | 38,680 | 30,740,288 |
| 2024-07-04 | 8.07 | 8.16 | 7.8 | 7.94 | -2.22% | 54,264 | 43,304,396 |
| 2024-07-03 | 8.06 | 8.21 | 7.94 | 8.12 | +0.37% | 57,686 | 46,615,205 |
| 2024-07-02 | 8.33 | 8.38 | 8.05 | 8.09 | -3.11% | 70,025 | 57,222,778 |
| 2024-07-01 | 8.46 | 8.52 | 8.05 | 8.35 | -1.53% | 107,920 | 89,022,011 |
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：