股票概览
9.04
+9.98%
+0.82
8.66
开盘价
9.04
最高价
8.65
最低价
674,006
成交量
数据更新至: 2024-09-30
技术指标
8.08
MA5 (5日均线)
7.66
MA10 (10日均线)
7.47
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 | 8.66 | 9.04 | 8.65 | 9.04 | +9.98% | 674,006 | 600,739,923 |
| 2024-09-27 | 8 | 8.28 | 7.92 | 8.22 | +3.53% | 400,405 | 323,990,215 |
| 2024-09-26 | 7.68 | 7.94 | 7.65 | 7.94 | +3.25% | 212,847 | 166,045,896 |
| 2024-09-25 | 7.65 | 7.83 | 7.64 | 7.69 | +2.12% | 176,179 | 136,312,518 |
| 2024-09-24 | 7.27 | 7.53 | 7.26 | 7.53 | +4.01% | 159,950 | 118,833,301 |
| 2024-09-23 | 7.24 | 7.27 | 7.21 | 7.24 | 0% | 38,437 | 27,846,944 |
| 2024-09-20 | 7.25 | 7.27 | 7.2 | 7.24 | -0.41% | 56,111 | 40,567,230 |
| 2024-09-19 | 7.22 | 7.35 | 7.17 | 7.27 | +0.69% | 85,937 | 62,427,132 |
| 2024-09-18 | 7.17 | 7.24 | 7.1 | 7.22 | +0.56% | 75,353 | 53,924,369 |
| 2024-09-13 | 7.21 | 7.22 | 7.13 | 7.18 | -0.28% | 112,877 | 80,909,197 |
| 2024-09-12 | 7.17 | 7.23 | 7.13 | 7.2 | +0.7% | 83,129 | 59,700,411 |
| 2024-09-11 | 7.27 | 7.28 | 7.12 | 7.15 | -1.79% | 84,585 | 60,800,535 |
| 2024-09-10 | 7.3 | 7.36 | 7.21 | 7.28 | -0.55% | 55,233 | 40,188,508 |
| 2024-09-09 | 7.37 | 7.39 | 7.3 | 7.32 | -0.81% | 42,975 | 31,478,087 |
| 2024-09-06 | 7.43 | 7.49 | 7.35 | 7.38 | -0.4% | 72,462 | 53,861,396 |
| 2024-09-05 | 7.32 | 7.43 | 7.29 | 7.41 | +1.65% | 69,206 | 51,099,890 |
| 2024-09-04 | 7.3 | 7.33 | 7.26 | 7.29 | -0.14% | 50,090 | 36,575,599 |
| 2024-09-03 | 7.34 | 7.4 | 7.26 | 7.3 | -0.82% | 73,537 | 53,824,749 |
| 2024-09-02 | 7.23 | 7.45 | 7.22 | 7.36 | +2.79% | 152,762 | 112,525,024 |
| 2024-08-30 | 7.21 | 7.28 | 7.14 | 7.16 | -0.69% | 88,123 | 63,558,309 |
| 2024-08-29 | 7.2 | 7.24 | 7.18 | 7.21 | -0.14% | 45,324 | 32,685,901 |
| 2024-08-28 | 7.21 | 7.27 | 7.17 | 7.22 | -0.14% | 37,570 | 27,119,050 |
| 2024-08-27 | 7.23 | 7.29 | 7.2 | 7.23 | -0.41% | 34,239 | 24,774,561 |
| 2024-08-26 | 7.19 | 7.27 | 7.17 | 7.26 | +0.55% | 47,719 | 34,418,981 |
| 2024-08-23 | 7.18 | 7.24 | 7.14 | 7.22 | 0% | 64,955 | 46,695,116 |
| 2024-08-22 | 7.21 | 7.27 | 7.2 | 7.22 | +0.14% | 41,435 | 29,955,658 |
| 2024-08-21 | 7.33 | 7.33 | 7.18 | 7.21 | -1.64% | 37,242 | 26,940,810 |
| 2024-08-20 | 7.39 | 7.39 | 7.28 | 7.33 | -0.81% | 54,890 | 40,146,327 |
| 2024-08-19 | 7.33 | 7.41 | 7.32 | 7.39 | +0.82% | 41,669 | 30,764,981 |
| 2024-08-16 | 7.42 | 7.42 | 7.32 | 7.33 | -1.21% | 52,423 | 38,625,821 |
| 2024-08-15 | 7.38 | 7.48 | 7.35 | 7.42 | +0.41% | 60,006 | 44,527,817 |
| 2024-08-14 | 7.43 | 7.45 | 7.38 | 7.39 | -0.54% | 36,118 | 26,755,049 |
| 2024-08-13 | 7.41 | 7.47 | 7.37 | 7.43 | +0.54% | 52,292 | 38,823,565 |
| 2024-08-12 | 7.38 | 7.45 | 7.37 | 7.39 | +0.14% | 52,372 | 38,836,214 |
| 2024-08-09 | 7.42 | 7.45 | 7.36 | 7.38 | -0.54% | 38,435 | 28,416,386 |
| 2024-08-08 | 7.35 | 7.43 | 7.32 | 7.42 | +1.09% | 47,321 | 34,923,403 |
| 2024-08-07 | 7.35 | 7.38 | 7.3 | 7.34 | -0.27% | 43,599 | 31,989,443 |
| 2024-08-06 | 7.37 | 7.41 | 7.29 | 7.36 | +0.41% | 57,498 | 42,265,678 |
| 2024-08-05 | 7.38 | 7.47 | 7.32 | 7.33 | -1.08% | 77,475 | 57,355,266 |
| 2024-08-02 | 7.44 | 7.48 | 7.39 | 7.41 | -0.8% | 72,482 | 53,868,912 |
| 2024-08-01 | 7.53 | 7.57 | 7.45 | 7.47 | -1.32% | 84,972 | 63,668,859 |
| 2024-07-31 | 7.44 | 7.59 | 7.41 | 7.57 | +1.47% | 159,844 | 120,090,200 |
| 2024-07-30 | 7.42 | 7.49 | 7.39 | 7.46 | +0.95% | 98,433 | 73,272,563 |
| 2024-07-29 | 7.28 | 7.44 | 7.26 | 7.39 | +1.51% | 85,992 | 63,418,961 |
| 2024-07-26 | 7.18 | 7.28 | 7.16 | 7.28 | +1.39% | 65,581 | 47,528,141 |
| 2024-07-25 | 7.14 | 7.19 | 7.08 | 7.18 | -1.78% | 75,447 | 53,872,379 |
| 2024-07-24 | 7.25 | 7.38 | 7.24 | 7.31 | +0.69% | 108,242 | 79,120,153 |
| 2024-07-23 | 7.31 | 7.38 | 7.26 | 7.26 | -0.68% | 58,515 | 42,949,069 |
| 2024-07-22 | 7.36 | 7.38 | 7.3 | 7.31 | -0.54% | 38,076 | 27,957,033 |
| 2024-07-19 | 7.32 | 7.38 | 7.3 | 7.35 | +0.14% | 50,579 | 37,186,754 |
| 2024-07-18 | 7.34 | 7.38 | 7.28 | 7.34 | +0.27% | 60,783 | 44,605,771 |
| 2024-07-17 | 7.27 | 7.34 | 7.24 | 7.32 | +0.55% | 44,504 | 32,511,696 |
| 2024-07-16 | 7.3 | 7.38 | 7.26 | 7.28 | -0.27% | 59,449 | 43,482,520 |
| 2024-07-15 | 7.28 | 7.3 | 7.22 | 7.3 | +0.41% | 38,049 | 27,653,461 |
| 2024-07-12 | 7.25 | 7.32 | 7.25 | 7.27 | -0.14% | 30,400 | 22,152,844 |
| 2024-07-11 | 7.2 | 7.28 | 7.19 | 7.28 | +1.82% | 54,677 | 39,641,183 |
| 2024-07-10 | 7.17 | 7.23 | 7.13 | 7.15 | -0.56% | 54,205 | 38,852,846 |
| 2024-07-09 | 7.07 | 7.21 | 7.02 | 7.19 | +1.84% | 96,651 | 68,708,850 |
| 2024-07-08 | 7.16 | 7.18 | 7.05 | 7.06 | -1.53% | 80,575 | 57,146,619 |
| 2024-07-05 | 7.17 | 7.2 | 7.1 | 7.17 | -0.14% | 52,722 | 37,689,382 |
| 2024-07-04 | 7.28 | 7.31 | 7.14 | 7.18 | -1.1% | 77,294 | 55,821,933 |
| 2024-07-03 | 7.28 | 7.32 | 7.25 | 7.26 | -0.55% | 30,497 | 22,216,004 |
| 2024-07-02 | 7.3 | 7.33 | 7.26 | 7.3 | -0.27% | 49,395 | 36,060,345 |
| 2024-07-01 | 7.26 | 7.34 | 7.22 | 7.32 | +1.53% | 73,642 | 53,705,192 |
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：