股票概览
8.25
+13.32%
+0.97
7.55
开盘价
8.47
最高价
7.29
最低价
185,073
成交量
数据更新至: 2024-09-30
技术指标
7.20
MA5 (5日均线)
6.87
MA10 (10日均线)
6.77
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 | 7.55 | 8.47 | 7.29 | 8.25 | +13.32% | 185,073 | 145,589,919 |
| 2024-09-27 | 7.1 | 7.3 | 7.07 | 7.28 | +4.6% | 29,336 | 21,103,772 |
| 2024-09-26 | 6.74 | 6.96 | 6.69 | 6.96 | +3.26% | 26,619 | 18,155,866 |
| 2024-09-25 | 6.8 | 6.91 | 6.73 | 6.74 | -0.3% | 26,454 | 18,063,807 |
| 2024-09-24 | 6.5 | 6.77 | 6.5 | 6.76 | +4.64% | 27,294 | 18,204,470 |
| 2024-09-23 | 6.52 | 6.72 | 6.45 | 6.46 | -0.62% | 18,498 | 12,111,313 |
| 2024-09-20 | 6.55 | 6.6 | 6.46 | 6.5 | -1.22% | 10,967 | 7,158,878 |
| 2024-09-19 | 6.52 | 6.66 | 6.46 | 6.58 | +0.92% | 12,355 | 8,119,052 |
| 2024-09-18 | 6.62 | 6.72 | 6.44 | 6.52 | -1.51% | 11,640 | 7,593,999 |
| 2024-09-13 | 6.73 | 6.76 | 6.61 | 6.62 | -1.49% | 11,114 | 7,410,046 |
| 2024-09-12 | 6.68 | 6.8 | 6.65 | 6.72 | +0.6% | 13,543 | 9,135,700 |
| 2024-09-11 | 6.66 | 6.74 | 6.62 | 6.68 | +0.3% | 11,686 | 7,804,441 |
| 2024-09-10 | 6.65 | 6.69 | 6.54 | 6.66 | +0.45% | 11,646 | 7,690,504 |
| 2024-09-09 | 6.65 | 6.74 | 6.59 | 6.63 | 0% | 17,753 | 11,840,827 |
| 2024-09-06 | 6.77 | 6.78 | 6.63 | 6.63 | -1.63% | 13,195 | 8,805,858 |
| 2024-09-05 | 6.67 | 6.8 | 6.67 | 6.74 | +1.05% | 13,962 | 9,421,831 |
| 2024-09-04 | 6.71 | 6.75 | 6.66 | 6.67 | -1.48% | 16,491 | 11,038,740 |
| 2024-09-03 | 6.59 | 6.8 | 6.57 | 6.77 | +3.2% | 22,323 | 15,009,695 |
| 2024-09-02 | 6.72 | 6.74 | 6.56 | 6.56 | -1.65% | 18,485 | 12,265,873 |
| 2024-08-30 | 6.6 | 6.74 | 6.56 | 6.67 | +1.06% | 20,999 | 14,016,914 |
| 2024-08-29 | 6.52 | 6.64 | 6.45 | 6.6 | +1.07% | 14,570 | 9,570,901 |
| 2024-08-28 | 6.41 | 6.62 | 6.41 | 6.53 | +0.93% | 15,656 | 10,236,869 |
| 2024-08-27 | 6.48 | 6.57 | 6.44 | 6.47 | 0% | 13,898 | 9,040,936 |
| 2024-08-26 | 6.43 | 6.57 | 6.37 | 6.47 | +0.78% | 18,672 | 12,099,069 |
| 2024-08-23 | 6.6 | 6.65 | 6.39 | 6.42 | -2.58% | 16,605 | 10,744,681 |
| 2024-08-22 | 6.69 | 6.74 | 6.58 | 6.59 | -1.64% | 16,537 | 10,986,443 |
| 2024-08-21 | 6.78 | 6.82 | 6.68 | 6.7 | -1.62% | 19,607 | 13,189,526 |
| 2024-08-20 | 6.88 | 6.9 | 6.8 | 6.81 | -1.02% | 19,340 | 13,219,532 |
| 2024-08-19 | 6.92 | 6.99 | 6.86 | 6.88 | -1.15% | 15,597 | 10,768,441 |
| 2024-08-16 | 6.87 | 6.96 | 6.83 | 6.96 | +0.87% | 19,569 | 13,536,819 |
| 2024-08-15 | 6.89 | 6.99 | 6.82 | 6.9 | 0% | 25,460 | 17,564,023 |
| 2024-08-14 | 6.89 | 6.94 | 6.81 | 6.9 | +0.15% | 24,675 | 16,979,187 |
| 2024-08-13 | 6.85 | 6.9 | 6.81 | 6.89 | +0.73% | 24,074 | 16,492,401 |
| 2024-08-12 | 6.74 | 6.85 | 6.66 | 6.84 | +2.7% | 28,164 | 19,150,986 |
| 2024-08-09 | 6.78 | 6.81 | 6.66 | 6.66 | -1.62% | 14,777 | 9,946,451 |
| 2024-08-08 | 6.74 | 6.84 | 6.74 | 6.77 | +0.15% | 19,738 | 13,412,748 |
| 2024-08-07 | 6.79 | 6.88 | 6.7 | 6.76 | -0.73% | 17,885 | 12,118,722 |
| 2024-08-06 | 6.6 | 6.82 | 6.59 | 6.81 | +4.13% | 33,425 | 22,521,392 |
| 2024-08-05 | 6.76 | 6.76 | 6.52 | 6.54 | -1.95% | 20,944 | 13,887,065 |
| 2024-08-02 | 6.65 | 6.83 | 6.63 | 6.67 | +0.6% | 26,749 | 17,981,245 |
| 2024-08-01 | 6.61 | 6.78 | 6.58 | 6.63 | -0.15% | 18,749 | 12,475,367 |
| 2024-07-31 | 6.49 | 6.66 | 6.43 | 6.64 | +3.27% | 26,226 | 17,259,352 |
| 2024-07-30 | 6.38 | 6.45 | 6.34 | 6.43 | +0.78% | 12,771 | 8,190,240 |
| 2024-07-29 | 6.5 | 6.5 | 6.33 | 6.38 | 0% | 6,525 | 4,166,020 |
| 2024-07-26 | 6.36 | 6.41 | 6.32 | 6.38 | +0.79% | 9,017 | 5,746,964 |
| 2024-07-25 | 6.25 | 6.43 | 6.22 | 6.33 | +0.64% | 11,423 | 7,230,378 |
| 2024-07-24 | 6.44 | 6.51 | 6.28 | 6.29 | -2.78% | 19,717 | 12,529,881 |
| 2024-07-23 | 6.57 | 6.57 | 6.46 | 6.47 | -1.67% | 19,431 | 12,620,612 |
| 2024-07-22 | 6.59 | 6.62 | 6.51 | 6.58 | -0.75% | 19,415 | 12,751,673 |
| 2024-07-19 | 6.5 | 6.73 | 6.43 | 6.63 | +2% | 40,032 | 26,512,402 |
| 2024-07-18 | 6.38 | 6.76 | 6.31 | 6.5 | +3.34% | 54,689 | 35,726,636 |
| 2024-07-17 | 6.24 | 6.37 | 6.2 | 6.29 | +0.64% | 11,051 | 6,954,905 |
| 2024-07-16 | 6.23 | 6.31 | 6.19 | 6.25 | -0.32% | 11,938 | 7,444,428 |
| 2024-07-15 | 6.42 | 6.48 | 6.26 | 6.27 | -2.49% | 13,824 | 8,735,214 |
| 2024-07-12 | 6.3 | 6.5 | 6.3 | 6.43 | +0.47% | 19,474 | 12,563,598 |
| 2024-07-11 | 6.29 | 6.44 | 6.27 | 6.4 | +3.73% | 19,575 | 12,469,543 |
| 2024-07-10 | 6.28 | 6.35 | 6.15 | 6.17 | -1.59% | 14,111 | 8,766,476 |
| 2024-07-09 | 6.25 | 6.31 | 6.11 | 6.27 | +0.48% | 15,708 | 9,742,642 |
| 2024-07-08 | 6.46 | 6.47 | 6.23 | 6.24 | -3.41% | 12,970 | 8,165,731 |
| 2024-07-05 | 6.32 | 6.47 | 6.21 | 6.46 | +2.38% | 19,039 | 12,107,275 |
| 2024-07-04 | 6.49 | 6.54 | 6.27 | 6.31 | -3.07% | 17,959 | 11,442,373 |
| 2024-07-03 | 6.52 | 6.57 | 6.47 | 6.51 | -0.31% | 8,868 | 5,781,241 |
| 2024-07-02 | 6.49 | 6.58 | 6.42 | 6.53 | +0.46% | 11,425 | 7,457,576 |
| 2024-07-01 | 6.51 | 6.52 | 6.3 | 6.5 | +1.56% | 14,606 | 9,361,978 |
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：