股票概览
8.89
+9.21%
+0.75
8.34
开盘价
8.94
最高价
8.31
最低价
76,937
成交量
数据更新至: 2024-09-30
技术指标
8.04
MA5 (5日均线)
7.67
MA10 (10日均线)
7.59
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 | 8.34 | 8.94 | 8.31 | 8.89 | +9.21% | 76,937 | 66,219,080 |
| 2024-09-27 | 8.02 | 8.23 | 7.89 | 8.14 | +3.43% | 46,168 | 37,044,797 |
| 2024-09-26 | 7.72 | 7.87 | 7.66 | 7.87 | +2.21% | 22,882 | 17,793,804 |
| 2024-09-25 | 7.64 | 7.85 | 7.6 | 7.7 | +1.58% | 33,663 | 26,085,001 |
| 2024-09-24 | 7.41 | 7.6 | 7.35 | 7.58 | +2.71% | 25,388 | 19,056,278 |
| 2024-09-23 | 7.35 | 7.39 | 7.26 | 7.38 | +0.68% | 12,396 | 9,118,160 |
| 2024-09-20 | 7.42 | 7.46 | 7.3 | 7.33 | -1.08% | 15,658 | 11,522,337 |
| 2024-09-19 | 7.15 | 7.42 | 7.12 | 7.41 | +4.22% | 25,743 | 18,855,661 |
| 2024-09-18 | 7.26 | 7.26 | 6.97 | 7.11 | -1.8% | 22,368 | 15,815,714 |
| 2024-09-13 | 7.36 | 7.39 | 7.23 | 7.24 | -1.9% | 14,893 | 10,849,950 |
| 2024-09-12 | 7.47 | 7.51 | 7.38 | 7.38 | -0.67% | 12,259 | 9,117,431 |
| 2024-09-11 | 7.45 | 7.5 | 7.4 | 7.43 | -0.4% | 13,389 | 9,970,409 |
| 2024-09-10 | 7.43 | 7.53 | 7.35 | 7.46 | +0.95% | 16,187 | 12,030,334 |
| 2024-09-09 | 7.35 | 7.46 | 7.29 | 7.39 | +0.14% | 15,832 | 11,691,047 |
| 2024-09-06 | 7.6 | 7.63 | 7.38 | 7.38 | -2.89% | 21,438 | 16,040,615 |
| 2024-09-05 | 7.53 | 7.6 | 7.53 | 7.6 | +0.93% | 17,620 | 13,332,051 |
| 2024-09-04 | 7.59 | 7.62 | 7.47 | 7.53 | -1.31% | 18,012 | 13,602,194 |
| 2024-09-03 | 7.65 | 7.74 | 7.6 | 7.63 | 0% | 18,846 | 14,419,829 |
| 2024-09-02 | 7.68 | 7.82 | 7.63 | 7.63 | -1.04% | 33,836 | 26,183,840 |
| 2024-08-30 | 7.68 | 7.79 | 7.58 | 7.71 | +1.31% | 43,591 | 33,537,362 |
| 2024-08-29 | 7.58 | 7.66 | 7.51 | 7.61 | +0.66% | 37,437 | 28,394,031 |
| 2024-08-28 | 7.28 | 7.69 | 7.24 | 7.56 | +0.27% | 72,295 | 54,368,353 |
| 2024-08-27 | 7.76 | 8.53 | 7.53 | 7.54 | -2.71% | 102,219 | 81,475,487 |
| 2024-08-26 | 7.5 | 7.76 | 7.45 | 7.75 | +3.2% | 29,476 | 22,644,679 |
| 2024-08-23 | 7.51 | 7.55 | 7.33 | 7.51 | 0% | 21,148 | 15,775,917 |
| 2024-08-22 | 7.59 | 7.68 | 7.5 | 7.51 | -1.05% | 13,459 | 10,196,463 |
| 2024-08-21 | 7.62 | 7.63 | 7.51 | 7.59 | +0.13% | 10,396 | 7,885,065 |
| 2024-08-20 | 7.83 | 7.85 | 7.56 | 7.58 | -3.19% | 19,897 | 15,301,596 |
| 2024-08-19 | 7.87 | 7.89 | 7.76 | 7.83 | -0.13% | 11,361 | 8,901,824 |
| 2024-08-16 | 7.86 | 7.91 | 7.8 | 7.84 | -0.51% | 14,401 | 11,303,161 |
| 2024-08-15 | 7.82 | 7.94 | 7.73 | 7.88 | +0.38% | 14,317 | 11,247,658 |
| 2024-08-14 | 7.86 | 7.92 | 7.82 | 7.85 | -0.13% | 11,796 | 9,287,867 |
| 2024-08-13 | 7.79 | 7.88 | 7.68 | 7.86 | +0.9% | 12,902 | 10,054,902 |
| 2024-08-12 | 7.8 | 7.86 | 7.73 | 7.79 | -0.38% | 12,957 | 10,104,821 |
| 2024-08-09 | 7.91 | 7.95 | 7.82 | 7.82 | -0.13% | 15,507 | 12,207,171 |
| 2024-08-08 | 7.81 | 7.87 | 7.68 | 7.83 | +0.26% | 17,840 | 13,902,470 |
| 2024-08-07 | 7.86 | 7.88 | 7.68 | 7.81 | +0.13% | 16,705 | 13,014,888 |
| 2024-08-06 | 7.7 | 7.82 | 7.6 | 7.8 | +2.63% | 21,228 | 16,387,076 |
| 2024-08-05 | 7.73 | 7.87 | 7.58 | 7.6 | -2.19% | 24,952 | 19,289,015 |
| 2024-08-02 | 7.86 | 7.96 | 7.76 | 7.77 | -1.27% | 20,299 | 15,951,793 |
| 2024-08-01 | 7.98 | 7.98 | 7.82 | 7.87 | -0.13% | 16,634 | 13,103,399 |
| 2024-07-31 | 7.63 | 7.89 | 7.61 | 7.88 | +3.55% | 26,497 | 20,631,162 |
| 2024-07-30 | 7.53 | 7.65 | 7.44 | 7.61 | +1.47% | 19,203 | 14,554,036 |
| 2024-07-29 | 7.58 | 7.6 | 7.47 | 7.5 | -0.4% | 25,173 | 18,954,792 |
| 2024-07-26 | 7.36 | 7.55 | 7.36 | 7.53 | +2.31% | 15,533 | 11,628,860 |
| 2024-07-25 | 7.38 | 7.49 | 7.23 | 7.36 | +0.55% | 19,322 | 14,226,386 |
| 2024-07-24 | 7.48 | 7.51 | 7.3 | 7.32 | -2.14% | 21,326 | 15,706,656 |
| 2024-07-23 | 7.68 | 7.76 | 7.47 | 7.48 | -2.35% | 28,865 | 22,012,709 |
| 2024-07-22 | 7.52 | 7.7 | 7.5 | 7.66 | +1.19% | 21,484 | 16,356,004 |
| 2024-07-19 | 7.53 | 7.7 | 7.41 | 7.57 | +0.93% | 18,855 | 14,225,180 |
| 2024-07-18 | 7.49 | 7.55 | 7.3 | 7.5 | 0% | 18,548 | 13,755,430 |
| 2024-07-17 | 7.64 | 7.68 | 7.49 | 7.5 | -2.85% | 17,286 | 13,085,665 |
| 2024-07-16 | 7.55 | 7.85 | 7.55 | 7.72 | -1.28% | 22,979 | 17,734,875 |
| 2024-07-15 | 8.06 | 8.16 | 7.76 | 7.82 | -2.25% | 29,347 | 23,042,456 |
| 2024-07-12 | 7.94 | 8.08 | 7.9 | 8 | +1.01% | 24,609 | 19,706,895 |
| 2024-07-11 | 7.65 | 7.93 | 7.65 | 7.92 | +5.18% | 26,200 | 20,500,007 |
| 2024-07-10 | 7.71 | 7.75 | 7.49 | 7.53 | -2.21% | 19,781 | 15,024,432 |
| 2024-07-09 | 7.6 | 7.73 | 7.36 | 7.7 | +1.32% | 21,636 | 16,384,661 |
| 2024-07-08 | 7.81 | 7.87 | 7.57 | 7.6 | -3.18% | 16,958 | 12,986,478 |
| 2024-07-05 | 7.75 | 7.89 | 7.55 | 7.85 | +1.29% | 18,877 | 14,707,095 |
| 2024-07-04 | 8.08 | 8.14 | 7.73 | 7.75 | -4.44% | 26,020 | 20,466,253 |
| 2024-07-03 | 8.1 | 8.3 | 8.06 | 8.11 | -0.12% | 22,418 | 18,277,212 |
| 2024-07-02 | 8 | 8.18 | 7.97 | 8.12 | +1.5% | 19,807 | 16,077,189 |
| 2024-07-01 | 7.99 | 8.05 | 7.88 | 8 | +0.38% | 16,234 | 12,941,315 |
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：