股票概览
8.99
+8.44%
+0.7
8.65
开盘价
9.06
最高价
8.5
最低价
684,318
成交量
数据更新至: 2024-09-30
技术指标
8.08
MA5 (5日均线)
7.53
MA10 (10日均线)
7.37
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 | 8.65 | 9.06 | 8.5 | 8.99 | +8.44% | 684,318 | 604,183,549 |
| 2024-09-27 | 8.08 | 8.42 | 8.02 | 8.29 | +4.54% | 396,169 | 324,679,663 |
| 2024-09-26 | 7.7 | 7.93 | 7.57 | 7.93 | +3.66% | 272,129 | 211,736,612 |
| 2024-09-25 | 7.63 | 7.85 | 7.62 | 7.65 | +1.73% | 332,395 | 256,909,904 |
| 2024-09-24 | 7.13 | 7.52 | 7.1 | 7.52 | +6.21% | 296,461 | 217,567,448 |
| 2024-09-23 | 7.03 | 7.17 | 7 | 7.08 | +1.14% | 166,563 | 118,321,606 |
| 2024-09-20 | 7.05 | 7.06 | 6.93 | 7 | -0.57% | 132,930 | 92,888,309 |
| 2024-09-19 | 7.03 | 7.1 | 6.95 | 7.04 | +0.86% | 192,878 | 135,589,262 |
| 2024-09-18 | 6.86 | 7.01 | 6.83 | 6.98 | +1.75% | 148,844 | 102,987,711 |
| 2024-09-13 | 6.92 | 6.98 | 6.85 | 6.86 | -1.01% | 156,527 | 107,722,871 |
| 2024-09-12 | 6.92 | 7.04 | 6.9 | 6.93 | +0.29% | 152,235 | 105,874,860 |
| 2024-09-11 | 7.01 | 7.02 | 6.87 | 6.91 | -1.99% | 165,948 | 114,944,940 |
| 2024-09-10 | 6.98 | 7.1 | 6.85 | 7.05 | +0.86% | 219,283 | 152,452,164 |
| 2024-09-09 | 7.18 | 7.19 | 6.92 | 6.99 | -2.92% | 267,722 | 187,266,307 |
| 2024-09-06 | 7.23 | 7.32 | 7.19 | 7.2 | -0.41% | 160,439 | 116,187,728 |
| 2024-09-05 | 7.35 | 7.4 | 7.2 | 7.23 | -1.77% | 207,932 | 151,157,477 |
| 2024-09-04 | 7.39 | 7.39 | 7.28 | 7.36 | -0.81% | 157,373 | 115,450,967 |
| 2024-09-03 | 7.32 | 7.49 | 7.31 | 7.42 | +0.41% | 188,658 | 139,800,691 |
| 2024-09-02 | 7.51 | 7.6 | 7.39 | 7.39 | -1.6% | 245,459 | 183,430,264 |
| 2024-08-30 | 7.55 | 7.64 | 7.39 | 7.51 | -0.53% | 296,369 | 223,237,298 |
| 2024-08-29 | 7.42 | 7.61 | 7.37 | 7.55 | +3.14% | 297,770 | 223,760,554 |
| 2024-08-28 | 7.18 | 7.36 | 7.18 | 7.32 | +1.1% | 277,763 | 202,659,460 |
| 2024-08-27 | 7.32 | 7.37 | 7.2 | 7.24 | -1.5% | 167,524 | 121,590,400 |
| 2024-08-26 | 7.32 | 7.38 | 7.23 | 7.35 | +0.27% | 125,222 | 91,713,330 |
| 2024-08-23 | 7.25 | 7.45 | 7.25 | 7.33 | +0.55% | 170,106 | 124,569,963 |
| 2024-08-22 | 7.37 | 7.38 | 7.27 | 7.29 | -1.22% | 149,270 | 109,190,351 |
| 2024-08-21 | 7.29 | 7.42 | 7.29 | 7.38 | +0.68% | 140,437 | 103,524,424 |
| 2024-08-20 | 7.48 | 7.49 | 7.26 | 7.33 | -1.74% | 178,994 | 131,121,081 |
| 2024-08-19 | 7.36 | 7.52 | 7.33 | 7.46 | +1.91% | 168,379 | 125,317,802 |
| 2024-08-16 | 7.35 | 7.45 | 7.3 | 7.32 | -1.08% | 139,188 | 102,334,188 |
| 2024-08-15 | 7.29 | 7.41 | 7.25 | 7.4 | +1.51% | 165,170 | 121,585,943 |
| 2024-08-14 | 7.4 | 7.42 | 7.28 | 7.29 | -1.49% | 142,205 | 104,289,964 |
| 2024-08-13 | 7.41 | 7.48 | 7.3 | 7.4 | -0.13% | 128,199 | 94,554,866 |
| 2024-08-12 | 7.37 | 7.49 | 7.3 | 7.41 | +0.82% | 178,275 | 132,169,626 |
| 2024-08-09 | 7.35 | 7.45 | 7.3 | 7.35 | +0.82% | 233,728 | 172,745,310 |
| 2024-08-08 | 7.43 | 7.48 | 7.22 | 7.29 | -1.75% | 317,887 | 232,183,985 |
| 2024-08-07 | 7.42 | 7.5 | 7.32 | 7.42 | 0% | 196,730 | 146,242,392 |
| 2024-08-06 | 7.46 | 7.54 | 7.28 | 7.42 | -0.13% | 236,631 | 175,208,615 |
| 2024-08-05 | 7.65 | 7.75 | 7.4 | 7.43 | -3% | 305,533 | 231,455,735 |
| 2024-08-02 | 7.86 | 7.9 | 7.62 | 7.66 | -2.17% | 201,561 | 155,967,133 |
| 2024-08-01 | 7.91 | 8.18 | 7.8 | 7.83 | -1.26% | 295,403 | 234,978,668 |
| 2024-07-31 | 7.55 | 7.93 | 7.49 | 7.93 | +5.31% | 237,552 | 184,855,229 |
| 2024-07-30 | 7.7 | 7.75 | 7.5 | 7.53 | -2.08% | 196,372 | 148,291,879 |
| 2024-07-29 | 7.8 | 7.81 | 7.63 | 7.69 | -1.16% | 181,855 | 140,301,316 |
| 2024-07-26 | 7.55 | 7.82 | 7.53 | 7.78 | +2.91% | 219,527 | 169,372,568 |
| 2024-07-25 | 7.81 | 7.82 | 7.49 | 7.56 | -3.32% | 358,776 | 272,379,772 |
| 2024-07-24 | 7.88 | 7.94 | 7.72 | 7.82 | -1.14% | 235,444 | 184,268,785 |
| 2024-07-23 | 8.12 | 8.17 | 7.9 | 7.91 | -2.59% | 153,352 | 123,167,408 |
| 2024-07-22 | 8.22 | 8.23 | 8.08 | 8.12 | -1.34% | 178,280 | 145,111,414 |
| 2024-07-19 | 8.33 | 8.39 | 8.16 | 8.23 | -1.2% | 192,187 | 158,544,657 |
| 2024-07-18 | 8.24 | 8.33 | 8.18 | 8.33 | +0.85% | 191,683 | 158,468,831 |
| 2024-07-17 | 8.34 | 8.36 | 8.21 | 8.26 | -0.84% | 195,821 | 162,155,327 |
| 2024-07-16 | 8.57 | 8.61 | 8.18 | 8.33 | -2% | 320,600 | 266,967,772 |
| 2024-07-15 | 8.61 | 8.66 | 8.43 | 8.5 | +2.16% | 349,520 | 298,547,545 |
| 2024-07-12 | 8.49 | 8.53 | 8.32 | 8.32 | -2.12% | 159,462 | 133,928,673 |
| 2024-07-11 | 8.42 | 8.61 | 8.37 | 8.5 | +2.04% | 213,837 | 181,652,302 |
| 2024-07-10 | 8.38 | 8.43 | 8.27 | 8.33 | -0.83% | 168,814 | 140,706,310 |
| 2024-07-09 | 8.33 | 8.51 | 8.18 | 8.4 | +0.12% | 278,159 | 232,402,381 |
| 2024-07-08 | 8.52 | 8.7 | 8.34 | 8.39 | -2.78% | 305,877 | 257,556,179 |
| 2024-07-05 | 8.67 | 8.73 | 8.43 | 8.63 | -0.35% | 199,243 | 170,645,952 |
| 2024-07-04 | 8.59 | 8.78 | 8.58 | 8.66 | +0.58% | 274,042 | 238,442,590 |
| 2024-07-03 | 9.09 | 9.11 | 8.39 | 8.61 | -5.8% | 631,894 | 546,718,068 |
| 2024-07-02 | 9.58 | 9.65 | 8.95 | 9.14 | -4.59% | 400,651 | 367,976,542 |
| 2024-07-01 | 9.3 | 9.61 | 9.26 | 9.58 | +3.46% | 235,887 | 223,756,766 |
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：