股票概览
8.52
+5.84%
+0.47
8.19
开盘价
8.63
最高价
8.14
最低价
445,256
成交量
数据更新至: 2024-09-30
技术指标
7.80
MA5 (5日均线)
7.37
MA10 (10日均线)
7.20
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 | 8.19 | 8.63 | 8.14 | 8.52 | +5.84% | 445,256 | 375,231,049 |
| 2024-09-27 | 7.84 | 8.11 | 7.84 | 8.05 | +3.47% | 254,618 | 202,979,868 |
| 2024-09-26 | 7.31 | 7.79 | 7.3 | 7.78 | +6.43% | 215,197 | 162,658,835 |
| 2024-09-25 | 7.43 | 7.54 | 7.3 | 7.31 | -0.68% | 165,472 | 122,721,496 |
| 2024-09-24 | 7.03 | 7.36 | 7.03 | 7.36 | +4.99% | 159,877 | 115,187,740 |
| 2024-09-23 | 6.99 | 7.07 | 6.97 | 7.01 | +0.29% | 46,838 | 32,894,032 |
| 2024-09-20 | 7.03 | 7.03 | 6.92 | 6.99 | -0.71% | 59,861 | 41,720,221 |
| 2024-09-19 | 6.82 | 7.1 | 6.82 | 7.04 | +3.53% | 118,019 | 82,550,480 |
| 2024-09-18 | 6.81 | 6.83 | 6.73 | 6.8 | 0% | 59,828 | 40,545,975 |
| 2024-09-13 | 6.87 | 6.9 | 6.79 | 6.8 | -0.87% | 52,729 | 36,042,796 |
| 2024-09-12 | 6.95 | 6.99 | 6.85 | 6.86 | -1.29% | 71,495 | 49,395,110 |
| 2024-09-11 | 6.94 | 6.96 | 6.89 | 6.95 | +0.14% | 56,862 | 39,408,869 |
| 2024-09-10 | 6.99 | 7.01 | 6.87 | 6.94 | -0.57% | 63,993 | 44,363,297 |
| 2024-09-09 | 7.05 | 7.06 | 6.96 | 6.98 | -1.27% | 79,570 | 55,678,633 |
| 2024-09-06 | 7.14 | 7.16 | 7.06 | 7.07 | -1.26% | 63,540 | 45,107,056 |
| 2024-09-05 | 7.05 | 7.17 | 7.03 | 7.16 | +1.99% | 108,102 | 77,028,611 |
| 2024-09-04 | 7.01 | 7.07 | 7.01 | 7.02 | -0.43% | 81,653 | 57,444,643 |
| 2024-09-03 | 7.07 | 7.14 | 7 | 7.05 | -0.28% | 118,413 | 83,572,199 |
| 2024-09-02 | 7.24 | 7.25 | 7.07 | 7.07 | -2.75% | 125,822 | 89,766,603 |
| 2024-08-30 | 7.23 | 7.35 | 7.07 | 7.27 | +0.55% | 172,920 | 124,755,507 |
| 2024-08-29 | 7.04 | 7.33 | 7.03 | 7.23 | +2.41% | 192,894 | 139,330,431 |
| 2024-08-28 | 7.31 | 7.4 | 7.02 | 7.06 | -5.74% | 314,556 | 224,432,002 |
| 2024-08-27 | 7.46 | 7.49 | 7.37 | 7.49 | +0.27% | 88,743 | 65,995,627 |
| 2024-08-26 | 7.73 | 7.74 | 7.43 | 7.47 | -3.61% | 170,488 | 128,262,287 |
| 2024-08-23 | 7.71 | 7.76 | 7.68 | 7.75 | +0.39% | 54,658 | 42,214,338 |
| 2024-08-22 | 7.77 | 7.81 | 7.69 | 7.72 | -0.64% | 54,850 | 42,412,587 |
| 2024-08-21 | 7.9 | 7.92 | 7.73 | 7.77 | -1.77% | 72,653 | 56,696,161 |
| 2024-08-20 | 7.98 | 8.02 | 7.87 | 7.91 | -0.88% | 55,610 | 44,017,026 |
| 2024-08-19 | 7.96 | 8.06 | 7.95 | 7.98 | 0% | 60,448 | 48,326,508 |
| 2024-08-16 | 8.03 | 8.06 | 7.94 | 7.98 | -0.75% | 55,860 | 44,552,447 |
| 2024-08-15 | 8.07 | 8.17 | 8.01 | 8.04 | -0.62% | 80,569 | 65,069,414 |
| 2024-08-14 | 8.18 | 8.2 | 8.03 | 8.09 | -0.98% | 90,856 | 73,559,920 |
| 2024-08-13 | 8.32 | 8.32 | 8.11 | 8.17 | -1.21% | 76,996 | 62,959,119 |
| 2024-08-12 | 8.18 | 8.33 | 8.18 | 8.27 | +0.61% | 61,947 | 51,186,388 |
| 2024-08-09 | 8.28 | 8.3 | 8.18 | 8.22 | -0.24% | 101,381 | 83,393,302 |
| 2024-08-08 | 8.11 | 8.33 | 8.08 | 8.24 | +1.23% | 128,399 | 105,624,454 |
| 2024-08-07 | 7.96 | 8.18 | 7.94 | 8.14 | +2.13% | 136,848 | 110,571,460 |
| 2024-08-06 | 7.86 | 7.97 | 7.83 | 7.97 | +1.79% | 76,132 | 60,245,016 |
| 2024-08-05 | 7.88 | 8.01 | 7.82 | 7.83 | -0.89% | 101,372 | 80,201,933 |
| 2024-08-02 | 7.8 | 7.96 | 7.8 | 7.9 | +0.77% | 79,450 | 62,870,739 |
| 2024-08-01 | 7.9 | 7.94 | 7.8 | 7.84 | -0.76% | 82,990 | 65,203,440 |
| 2024-07-31 | 7.64 | 7.9 | 7.63 | 7.9 | +3.4% | 123,526 | 96,433,205 |
| 2024-07-30 | 7.58 | 7.66 | 7.52 | 7.64 | +0.79% | 73,373 | 55,728,595 |
| 2024-07-29 | 7.71 | 7.74 | 7.58 | 7.58 | -1.43% | 73,889 | 56,486,338 |
| 2024-07-26 | 7.62 | 7.73 | 7.62 | 7.69 | +1.05% | 78,344 | 60,190,282 |
| 2024-07-25 | 7.53 | 7.63 | 7.51 | 7.61 | +0.93% | 82,725 | 62,665,696 |
| 2024-07-24 | 7.49 | 7.62 | 7.46 | 7.54 | +0.53% | 106,466 | 80,365,397 |
| 2024-07-23 | 7.72 | 7.73 | 7.5 | 7.5 | -2.72% | 155,731 | 117,700,220 |
| 2024-07-22 | 7.76 | 7.79 | 7.67 | 7.71 | -0.64% | 86,004 | 66,304,884 |
| 2024-07-19 | 7.8 | 7.81 | 7.72 | 7.76 | -0.77% | 82,348 | 63,917,215 |
| 2024-07-18 | 7.83 | 7.87 | 7.77 | 7.82 | -0.26% | 68,596 | 53,570,092 |
| 2024-07-17 | 7.78 | 7.85 | 7.67 | 7.84 | +0.77% | 95,131 | 74,011,779 |
| 2024-07-16 | 7.77 | 7.88 | 7.75 | 7.78 | -0.13% | 117,612 | 91,876,700 |
| 2024-07-15 | 7.73 | 7.83 | 7.7 | 7.79 | +0.91% | 111,039 | 86,360,087 |
| 2024-07-12 | 7.73 | 7.78 | 7.67 | 7.72 | 0% | 73,624 | 56,895,334 |
| 2024-07-11 | 7.71 | 7.78 | 7.67 | 7.72 | +0.92% | 118,071 | 91,299,291 |
| 2024-07-10 | 7.68 | 7.73 | 7.61 | 7.65 | -0.26% | 62,324 | 47,748,729 |
| 2024-07-09 | 7.6 | 7.71 | 7.48 | 7.67 | +0.79% | 100,294 | 76,206,188 |
| 2024-07-08 | 7.75 | 7.75 | 7.58 | 7.61 | -1.42% | 83,483 | 63,630,022 |
| 2024-07-05 | 7.72 | 7.77 | 7.66 | 7.72 | +0.13% | 66,133 | 50,948,459 |
| 2024-07-04 | 7.83 | 7.87 | 7.68 | 7.71 | -1.66% | 104,253 | 80,723,817 |
| 2024-07-03 | 7.85 | 7.9 | 7.81 | 7.84 | 0% | 70,241 | 55,166,889 |
| 2024-07-02 | 7.93 | 7.96 | 7.82 | 7.84 | -1.26% | 116,495 | 91,703,422 |
| 2024-07-01 | 7.84 | 8 | 7.84 | 7.94 | +1.02% | 102,102 | 80,962,084 |
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：