股票概览
8.38
+13.24%
+0.98
7.67
开盘价
8.48
最高价
7.56
最低价
112,100
成交量
数据更新至: 2024-09-30
技术指标
7.31
MA5 (5日均线)
6.94
MA10 (10日均线)
6.78
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 | 7.67 | 8.48 | 7.56 | 8.38 | +13.24% | 112,100 | 90,564,392 |
| 2024-09-27 | 7.18 | 7.45 | 7.11 | 7.4 | +4.52% | 27,600 | 20,166,198 |
| 2024-09-26 | 6.85 | 7.1 | 6.85 | 7.08 | +3.21% | 18,699 | 13,029,997 |
| 2024-09-25 | 6.89 | 7.03 | 6.83 | 6.86 | +0.29% | 24,331 | 16,858,394 |
| 2024-09-24 | 6.66 | 6.85 | 6.58 | 6.84 | +3.32% | 18,868 | 12,746,500 |
| 2024-09-23 | 6.53 | 6.69 | 6.5 | 6.62 | +0.76% | 8,512 | 5,648,107 |
| 2024-09-20 | 6.6 | 6.66 | 6.53 | 6.57 | -0.76% | 8,680 | 5,732,536 |
| 2024-09-19 | 6.51 | 6.71 | 6.51 | 6.62 | +1.85% | 15,351 | 10,142,375 |
| 2024-09-18 | 6.53 | 6.54 | 6.3 | 6.5 | -0.61% | 17,355 | 11,161,272 |
| 2024-09-13 | 6.56 | 6.63 | 6.43 | 6.54 | -0.3% | 10,563 | 6,915,279 |
| 2024-09-12 | 6.55 | 6.67 | 6.55 | 6.56 | +0.15% | 10,744 | 7,096,711 |
| 2024-09-11 | 6.54 | 6.61 | 6.51 | 6.55 | -0.46% | 7,140 | 4,681,392 |
| 2024-09-10 | 6.55 | 6.63 | 6.46 | 6.58 | +0.92% | 11,752 | 7,695,456 |
| 2024-09-09 | 6.53 | 6.63 | 6.49 | 6.52 | -0.31% | 7,976 | 5,213,210 |
| 2024-09-06 | 6.7 | 6.83 | 6.54 | 6.54 | -2.1% | 15,565 | 10,299,016 |
| 2024-09-05 | 6.61 | 6.76 | 6.61 | 6.68 | +0.6% | 15,264 | 10,220,438 |
| 2024-09-04 | 6.64 | 6.71 | 6.57 | 6.64 | -0.3% | 9,934 | 6,599,460 |
| 2024-09-03 | 6.68 | 6.74 | 6.63 | 6.66 | +0.6% | 12,205 | 8,160,631 |
| 2024-09-02 | 6.88 | 6.9 | 6.61 | 6.62 | -3.36% | 17,174 | 11,597,680 |
| 2024-08-30 | 6.71 | 6.96 | 6.69 | 6.85 | +1.78% | 24,134 | 16,593,939 |
| 2024-08-29 | 6.61 | 6.77 | 6.57 | 6.73 | +1.05% | 11,252 | 7,549,162 |
| 2024-08-28 | 6.61 | 6.75 | 6.54 | 6.66 | +1.22% | 14,392 | 9,581,314 |
| 2024-08-27 | 6.7 | 6.75 | 6.56 | 6.58 | -2.37% | 10,382 | 6,889,091 |
| 2024-08-26 | 6.68 | 6.82 | 6.65 | 6.74 | +1.35% | 12,965 | 8,757,283 |
| 2024-08-23 | 6.67 | 6.7 | 6.53 | 6.65 | -0.3% | 12,555 | 8,320,696 |
| 2024-08-22 | 6.79 | 6.85 | 6.63 | 6.67 | -1.77% | 14,449 | 9,721,450 |
| 2024-08-21 | 6.8 | 6.89 | 6.74 | 6.79 | -0.15% | 10,716 | 7,304,615 |
| 2024-08-20 | 7.01 | 7.03 | 6.8 | 6.8 | -3.27% | 22,806 | 15,679,361 |
| 2024-08-19 | 7.14 | 7.18 | 7.03 | 7.03 | -1.54% | 17,513 | 12,410,085 |
| 2024-08-16 | 7.18 | 7.24 | 7.14 | 7.14 | -0.42% | 15,841 | 11,392,431 |
| 2024-08-15 | 7.13 | 7.28 | 7.1 | 7.17 | +0.28% | 17,038 | 12,272,017 |
| 2024-08-14 | 7.25 | 7.25 | 7.15 | 7.15 | -0.69% | 10,800 | 7,765,213 |
| 2024-08-13 | 7.14 | 7.23 | 7.09 | 7.2 | +1.12% | 16,120 | 11,579,644 |
| 2024-08-12 | 7.16 | 7.19 | 7.08 | 7.12 | -0.7% | 12,900 | 9,204,836 |
| 2024-08-09 | 7.29 | 7.44 | 7.17 | 7.17 | -1.51% | 16,396 | 11,984,002 |
| 2024-08-08 | 7.21 | 7.4 | 7.12 | 7.28 | +0.14% | 17,772 | 12,885,795 |
| 2024-08-07 | 7.31 | 7.4 | 7.25 | 7.27 | -0.27% | 15,041 | 11,024,227 |
| 2024-08-06 | 7.21 | 7.34 | 7.18 | 7.29 | +1.96% | 15,870 | 11,516,202 |
| 2024-08-05 | 7.5 | 7.53 | 7.13 | 7.15 | -4.79% | 29,707 | 21,769,610 |
| 2024-08-02 | 7.67 | 7.76 | 7.5 | 7.51 | -3.22% | 31,858 | 24,293,837 |
| 2024-08-01 | 7.72 | 7.84 | 7.66 | 7.76 | +0.65% | 38,438 | 29,825,114 |
| 2024-07-31 | 7.52 | 7.74 | 7.43 | 7.71 | +2.8% | 28,267 | 21,635,732 |
| 2024-07-30 | 7.34 | 7.54 | 7.31 | 7.5 | +1.76% | 15,709 | 11,689,965 |
| 2024-07-29 | 7.38 | 7.45 | 7.36 | 7.37 | -0.41% | 12,005 | 8,867,569 |
| 2024-07-26 | 7.2 | 7.43 | 7.2 | 7.4 | +2.35% | 20,530 | 15,104,421 |
| 2024-07-25 | 7.2 | 7.37 | 7.1 | 7.23 | -0.14% | 18,875 | 13,639,677 |
| 2024-07-24 | 7.41 | 7.47 | 7.23 | 7.24 | -2.16% | 30,707 | 22,459,199 |
| 2024-07-23 | 7.8 | 7.8 | 7.39 | 7.4 | -4.64% | 33,293 | 25,153,520 |
| 2024-07-22 | 7.75 | 7.84 | 7.69 | 7.76 | +0.26% | 31,911 | 24,817,849 |
| 2024-07-19 | 7.45 | 7.9 | 7.44 | 7.74 | +3.48% | 53,835 | 41,670,095 |
| 2024-07-18 | 7.5 | 7.59 | 7.32 | 7.48 | -1.45% | 30,928 | 22,995,352 |
| 2024-07-17 | 7.83 | 7.85 | 7.58 | 7.59 | -2.82% | 28,069 | 21,649,139 |
| 2024-07-16 | 7.74 | 7.88 | 7.62 | 7.81 | +1.43% | 35,985 | 27,992,750 |
| 2024-07-15 | 7.73 | 7.88 | 7.67 | 7.7 | -1.03% | 26,152 | 20,247,628 |
| 2024-07-12 | 7.9 | 7.9 | 7.76 | 7.78 | -2.02% | 26,034 | 20,325,571 |
| 2024-07-11 | 7.75 | 8.06 | 7.73 | 7.94 | +3.79% | 55,333 | 43,925,029 |
| 2024-07-10 | 7.65 | 7.74 | 7.56 | 7.65 | -0.65% | 27,756 | 21,275,186 |
| 2024-07-09 | 7.33 | 7.73 | 7.32 | 7.7 | +4.48% | 31,636 | 23,992,224 |
| 2024-07-08 | 7.45 | 7.6 | 7.36 | 7.37 | -1.34% | 21,382 | 15,927,259 |
| 2024-07-05 | 7.44 | 7.58 | 7.31 | 7.47 | +0.13% | 19,536 | 14,508,541 |
| 2024-07-04 | 7.69 | 7.83 | 7.39 | 7.46 | -3.74% | 31,146 | 23,574,615 |
| 2024-07-03 | 7.78 | 7.93 | 7.55 | 7.75 | -0.64% | 38,054 | 29,470,213 |
| 2024-07-02 | 7.74 | 7.84 | 7.71 | 7.8 | -0.13% | 32,077 | 24,956,138 |
| 2024-07-01 | 8.09 | 8.12 | 7.64 | 7.81 | -4.05% | 59,105 | 46,151,254 |
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：