股票概览
9.41
+8.54%
+0.74
8.99
开盘价
9.5
最高价
8.72
最低价
275,287
成交量
数据更新至: 2024-09-30
技术指标
8.61
MA5 (5日均线)
8.29
MA10 (10日均线)
8.22
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 | 8.99 | 9.5 | 8.72 | 9.41 | +8.54% | 275,287 | 252,162,581 |
| 2024-09-27 | 8.49 | 8.81 | 8.44 | 8.67 | +2.73% | 181,184 | 156,065,066 |
| 2024-09-26 | 8.27 | 8.44 | 8.23 | 8.44 | +1.81% | 102,126 | 85,303,501 |
| 2024-09-25 | 8.31 | 8.48 | 8.25 | 8.29 | +0.61% | 123,835 | 103,550,502 |
| 2024-09-24 | 8.03 | 8.24 | 7.99 | 8.24 | +3.39% | 118,148 | 96,304,797 |
| 2024-09-23 | 7.92 | 8.06 | 7.89 | 7.97 | +0.25% | 49,136 | 39,233,860 |
| 2024-09-20 | 8.05 | 8.11 | 7.89 | 7.95 | -1.73% | 56,865 | 45,306,169 |
| 2024-09-19 | 7.95 | 8.13 | 7.87 | 8.09 | +2.93% | 68,846 | 55,417,277 |
| 2024-09-18 | 7.99 | 8.08 | 7.75 | 7.86 | -1.75% | 57,829 | 45,622,093 |
| 2024-09-13 | 8.09 | 8.18 | 7.99 | 8 | -1.84% | 53,023 | 42,700,084 |
| 2024-09-12 | 8.07 | 8.25 | 8.07 | 8.15 | +0.25% | 63,341 | 51,803,904 |
| 2024-09-11 | 8.13 | 8.25 | 8.02 | 8.13 | -0.73% | 52,759 | 42,859,370 |
| 2024-09-10 | 8.06 | 8.19 | 7.98 | 8.19 | +1.99% | 63,902 | 51,796,773 |
| 2024-09-09 | 7.91 | 8.06 | 7.89 | 8.03 | +0.12% | 40,544 | 32,366,918 |
| 2024-09-06 | 8.23 | 8.23 | 8.01 | 8.02 | -1.6% | 61,877 | 50,164,948 |
| 2024-09-05 | 8.2 | 8.21 | 8.07 | 8.15 | +0.49% | 67,609 | 55,136,250 |
| 2024-09-04 | 8.25 | 8.29 | 8.07 | 8.11 | -2.64% | 90,974 | 74,097,848 |
| 2024-09-03 | 8.23 | 8.38 | 8.16 | 8.33 | +1.96% | 110,024 | 91,225,106 |
| 2024-09-02 | 8.22 | 8.44 | 8.16 | 8.17 | -0.61% | 126,770 | 105,316,701 |
| 2024-08-30 | 8.12 | 8.36 | 8.1 | 8.22 | +1.11% | 144,724 | 119,438,467 |
| 2024-08-29 | 7.91 | 8.2 | 7.85 | 8.13 | +1.63% | 114,137 | 92,320,343 |
| 2024-08-28 | 7.9 | 8.1 | 7.8 | 8 | -1.36% | 94,753 | 75,677,325 |
| 2024-08-27 | 8.17 | 8.34 | 7.65 | 8.11 | -1.34% | 171,484 | 138,355,649 |
| 2024-08-26 | 8.27 | 8.3 | 8.12 | 8.22 | -1.79% | 130,174 | 106,581,765 |
| 2024-08-23 | 8.51 | 8.56 | 8.14 | 8.37 | -3.01% | 256,992 | 213,947,438 |
| 2024-08-22 | 8.1 | 8.89 | 8.02 | 8.63 | +6.81% | 371,604 | 317,667,665 |
| 2024-08-21 | 8.08 | 8.18 | 8.01 | 8.08 | -0.98% | 79,072 | 63,880,928 |
| 2024-08-20 | 8.31 | 8.33 | 8.11 | 8.16 | -0.97% | 84,667 | 69,366,990 |
| 2024-08-19 | 8.46 | 8.47 | 8.23 | 8.24 | -3.51% | 121,556 | 100,998,252 |
| 2024-08-16 | 8.43 | 8.6 | 8.3 | 8.54 | +0.95% | 182,565 | 154,647,445 |
| 2024-08-15 | 8.18 | 8.46 | 8.11 | 8.46 | +3.17% | 194,530 | 162,611,601 |
| 2024-08-14 | 8.22 | 8.29 | 8.15 | 8.2 | -0.12% | 103,171 | 84,830,003 |
| 2024-08-13 | 8.03 | 8.27 | 7.95 | 8.21 | +2.11% | 128,992 | 105,294,618 |
| 2024-08-12 | 8.14 | 8.21 | 8 | 8.04 | -1.11% | 104,189 | 84,286,973 |
| 2024-08-09 | 8.18 | 8.41 | 8.1 | 8.13 | -2.17% | 141,462 | 116,029,915 |
| 2024-08-08 | 8.45 | 8.58 | 8.2 | 8.31 | -4.04% | 241,204 | 201,012,789 |
| 2024-08-07 | 8.34 | 8.7 | 8.34 | 8.66 | +2.85% | 280,441 | 240,769,030 |
| 2024-08-06 | 8.52 | 8.66 | 8.25 | 8.42 | 0% | 233,763 | 196,265,632 |
| 2024-08-05 | 8.61 | 9.02 | 8.4 | 8.42 | -3.77% | 351,665 | 306,925,827 |
| 2024-08-02 | 8.7 | 9.19 | 8.7 | 8.75 | -5.71% | 404,615 | 358,583,456 |
| 2024-08-01 | 9.15 | 9.45 | 8.83 | 9.28 | +8.03% | 696,195 | 644,171,857 |
| 2024-07-31 | 7.72 | 8.59 | 7.68 | 8.59 | +9.99% | 218,781 | 181,691,447 |
| 2024-07-30 | 7.48 | 8.15 | 7.46 | 7.81 | +3.31% | 181,990 | 141,810,748 |
| 2024-07-29 | 7.53 | 7.64 | 7.45 | 7.56 | +0.8% | 101,503 | 76,581,075 |
| 2024-07-26 | 7.29 | 7.51 | 7.24 | 7.5 | +3.16% | 117,448 | 87,120,442 |
| 2024-07-25 | 7.12 | 7.32 | 7.02 | 7.27 | +1.25% | 71,251 | 51,231,183 |
| 2024-07-24 | 7.12 | 7.37 | 7.09 | 7.18 | +0.28% | 72,734 | 52,376,456 |
| 2024-07-23 | 7.34 | 7.38 | 7.16 | 7.16 | -2.32% | 60,563 | 44,073,587 |
| 2024-07-22 | 7.36 | 7.39 | 7.25 | 7.33 | -0.14% | 51,989 | 38,047,078 |
| 2024-07-19 | 7.24 | 7.38 | 7.24 | 7.34 | +0.55% | 62,012 | 45,465,633 |
| 2024-07-18 | 7.23 | 7.33 | 7.09 | 7.3 | -1.75% | 107,917 | 77,769,563 |
| 2024-07-17 | 7.72 | 7.79 | 7.42 | 7.43 | -3.63% | 109,519 | 83,075,845 |
| 2024-07-16 | 7.72 | 7.79 | 7.6 | 7.71 | -1.03% | 107,202 | 82,303,999 |
| 2024-07-15 | 7.8 | 7.86 | 7.69 | 7.79 | -1.14% | 95,164 | 73,730,418 |
| 2024-07-12 | 8.12 | 8.13 | 7.87 | 7.88 | -4.6% | 170,366 | 135,643,843 |
| 2024-07-11 | 8.21 | 8.29 | 8.02 | 8.26 | +0.73% | 227,250 | 184,959,151 |
| 2024-07-10 | 7.99 | 8.64 | 7.92 | 8.2 | +1.74% | 316,679 | 262,141,364 |
| 2024-07-09 | 7.94 | 8.06 | 7.8 | 8.06 | -0.49% | 256,745 | 203,528,896 |
| 2024-07-08 | 8.05 | 8.28 | 7.82 | 8.1 | +0.62% | 392,215 | 314,435,967 |
| 2024-07-05 | 7.72 | 8.05 | 7.68 | 8.05 | +9.97% | 261,244 | 209,109,877 |
| 2024-07-04 | 7.43 | 7.48 | 7.21 | 7.32 | -1.35% | 140,708 | 102,849,371 |
| 2024-07-03 | 7.77 | 7.81 | 7.36 | 7.42 | -5.84% | 213,334 | 159,487,987 |
| 2024-07-02 | 7.45 | 8.32 | 7.45 | 7.88 | +1.29% | 359,139 | 278,847,365 |
| 2024-07-01 | 7.69 | 8.34 | 7.62 | 7.78 | +2.64% | 408,858 | 330,007,606 |
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：