股票概览
8.29
-2.36%
-0.2
8.3
开盘价
8.55
最高价
8.07
最低价
271,795
成交量
数据更新至: 2024-09-30
技术指标
8.57
MA5 (5日均线)
8.69
MA10 (10日均线)
8.75
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 | 8.3 | 8.55 | 8.07 | 8.29 | -2.36% | 271,795 | 223,479,763 |
| 2024-09-27 | 8.98 | 9.01 | 8.49 | 8.49 | -5.03% | 180,772 | 157,316,049 |
| 2024-09-26 | 8.48 | 8.94 | 8.48 | 8.94 | +5.05% | 117,029 | 103,081,417 |
| 2024-09-25 | 8.63 | 8.71 | 8.49 | 8.51 | -1.5% | 88,001 | 75,446,826 |
| 2024-09-24 | 8.49 | 8.69 | 8.49 | 8.64 | +1.41% | 83,277 | 71,687,979 |
| 2024-09-23 | 8.3 | 8.75 | 8.3 | 8.52 | +1.31% | 117,843 | 100,717,288 |
| 2024-09-20 | 8.53 | 8.64 | 8.41 | 8.41 | -4.97% | 101,108 | 85,605,110 |
| 2024-09-19 | 9.29 | 9.29 | 8.85 | 8.85 | -5.04% | 120,755 | 107,977,211 |
| 2024-09-13 | 9 | 9.41 | 8.9 | 9.32 | +4.02% | 115,457 | 106,830,040 |
| 2024-09-12 | 9.17 | 9.24 | 8.81 | 8.96 | -3.24% | 94,034 | 84,816,796 |
| 2024-09-11 | 9.23 | 9.34 | 9.12 | 9.26 | +0.43% | 67,926 | 62,778,565 |
| 2024-09-10 | 9.4 | 9.4 | 9.06 | 9.22 | +1.77% | 105,480 | 97,101,232 |
| 2024-09-09 | 8.97 | 9.23 | 8.88 | 9.06 | -0.55% | 83,744 | 75,688,748 |
| 2024-09-06 | 8.98 | 9.15 | 8.71 | 9.11 | +1.9% | 114,649 | 102,460,089 |
| 2024-09-05 | 8.69 | 8.94 | 8.69 | 8.94 | +3% | 114,656 | 101,839,331 |
| 2024-09-04 | 8.55 | 8.75 | 8.31 | 8.68 | 0% | 114,614 | 97,517,436 |
| 2024-09-03 | 8.43 | 8.77 | 8.26 | 8.68 | +3.95% | 131,770 | 113,484,863 |
| 2024-09-02 | 8.61 | 8.77 | 8.26 | 8.35 | -2.11% | 114,060 | 96,759,007 |
| 2024-08-30 | 8.4 | 8.55 | 8.19 | 8.53 | +4.79% | 128,940 | 108,632,960 |
| 2024-08-29 | 8.29 | 8.4 | 7.98 | 8.14 | -2.63% | 75,634 | 62,179,511 |
| 2024-08-28 | 8.43 | 8.58 | 8.31 | 8.36 | 0% | 54,480 | 45,847,675 |
| 2024-08-27 | 8.54 | 8.65 | 8.33 | 8.36 | -1.65% | 68,804 | 58,182,389 |
| 2024-08-26 | 8.18 | 8.6 | 8.13 | 8.5 | +2.29% | 72,213 | 60,652,085 |
| 2024-08-23 | 8.73 | 8.81 | 8.31 | 8.31 | -5.03% | 95,582 | 80,427,019 |
| 2024-08-22 | 8.63 | 8.96 | 8.6 | 8.75 | +1.86% | 71,101 | 62,556,115 |
| 2024-08-21 | 8.61 | 8.79 | 8.54 | 8.59 | -0.92% | 56,570 | 48,917,479 |
| 2024-08-20 | 8.6 | 8.76 | 8.52 | 8.67 | 0% | 107,036 | 92,755,478 |
| 2024-08-19 | 8.2 | 8.67 | 8.08 | 8.67 | +4.96% | 145,835 | 124,492,317 |
| 2024-08-16 | 8.38 | 8.64 | 8.26 | 8.26 | -1.08% | 74,934 | 63,111,318 |
| 2024-08-15 | 8.28 | 8.45 | 8.11 | 8.35 | -0.24% | 93,923 | 78,019,534 |
| 2024-08-14 | 8.45 | 8.49 | 8.29 | 8.37 | +3.46% | 147,002 | 123,632,608 |
| 2024-08-13 | 7.96 | 8.09 | 7.77 | 8.09 | +5.06% | 108,592 | 86,806,254 |
| 2024-08-12 | 7.2 | 7.7 | 7.19 | 7.7 | +5.05% | 89,030 | 66,883,033 |
| 2024-08-09 | 7.39 | 7.39 | 7.23 | 7.33 | +4.12% | 128,017 | 94,257,184 |
| 2024-08-08 | 6.8 | 7.04 | 6.71 | 7.04 | +5.07% | 85,343 | 59,424,677 |
| 2024-08-07 | 6.63 | 6.76 | 6.61 | 6.7 | +1.52% | 35,776 | 23,905,305 |
| 2024-08-06 | 6.77 | 6.77 | 6.5 | 6.6 | -2.37% | 59,258 | 39,223,381 |
| 2024-08-05 | 6.73 | 6.95 | 6.68 | 6.76 | +1.35% | 80,423 | 54,703,805 |
| 2024-08-02 | 6.5 | 6.81 | 6.49 | 6.67 | +2.77% | 86,265 | 57,882,390 |
| 2024-08-01 | 6.45 | 6.54 | 6.45 | 6.49 | -0.15% | 24,148 | 15,683,172 |
| 2024-07-31 | 6.6 | 6.6 | 6.42 | 6.5 | -0.31% | 46,202 | 30,047,153 |
| 2024-07-30 | 6.3 | 6.52 | 6.3 | 6.52 | +2.68% | 33,943 | 21,784,529 |
| 2024-07-29 | 6.26 | 6.41 | 6.26 | 6.35 | -0.63% | 24,807 | 15,728,366 |
| 2024-07-26 | 6.33 | 6.39 | 6.24 | 6.39 | +1.11% | 39,319 | 24,864,547 |
| 2024-07-25 | 6.28 | 6.35 | 6.19 | 6.32 | +0.64% | 32,888 | 20,690,387 |
| 2024-07-24 | 6.3 | 6.35 | 6.13 | 6.28 | +0.16% | 34,647 | 21,665,608 |
| 2024-07-23 | 6.32 | 6.49 | 6.18 | 6.27 | -1.26% | 48,225 | 30,681,218 |
| 2024-07-22 | 6.29 | 6.5 | 6.15 | 6.35 | +0.79% | 55,783 | 35,237,043 |
| 2024-07-19 | 6.1 | 6.37 | 6.08 | 6.3 | +3.62% | 77,915 | 48,648,310 |
| 2024-07-18 | 5.84 | 6.08 | 5.7 | 6.08 | +5.01% | 75,649 | 45,575,253 |
| 2024-07-17 | 5.65 | 5.87 | 5.65 | 5.79 | +0.52% | 52,078 | 30,040,498 |
| 2024-07-16 | 6.06 | 6.11 | 5.76 | 5.76 | -4.95% | 68,493 | 40,502,941 |
| 2024-07-15 | 6.25 | 6.28 | 6.03 | 6.06 | -3.96% | 47,017 | 28,823,305 |
| 2024-07-12 | 6.12 | 6.35 | 6.12 | 6.31 | +3.1% | 48,334 | 30,133,279 |
| 2024-07-11 | 6.21 | 6.24 | 6.11 | 6.12 | -0.81% | 29,859 | 18,399,547 |
| 2024-07-10 | 6.15 | 6.3 | 6.14 | 6.17 | -0.32% | 31,665 | 19,683,695 |
| 2024-07-09 | 6.01 | 6.23 | 6.01 | 6.19 | +1.31% | 39,144 | 24,044,411 |
| 2024-07-08 | 6.12 | 6.27 | 6.06 | 6.11 | -2.24% | 51,546 | 31,803,986 |
| 2024-07-05 | 6.05 | 6.28 | 6.02 | 6.25 | +3.14% | 72,686 | 45,149,864 |
| 2024-07-04 | 6.15 | 6.18 | 5.92 | 6.06 | -0.49% | 78,140 | 47,375,762 |
| 2024-07-03 | 5.7 | 6.09 | 5.7 | 6.09 | +5% | 95,970 | 57,441,168 |
| 2024-07-02 | 5.65 | 5.9 | 5.63 | 5.8 | +3.2% | 99,045 | 57,832,006 |
| 2024-07-01 | 5.62 | 5.68 | 5.48 | 5.62 | -0.88% | 55,671 | 30,950,778 |
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：