股票概览
8.8
+7.45%
+0.61
8.34
开盘价
8.88
最高价
8.15
最低价
81,847
成交量
数据更新至: 2024-09-30
技术指标
8.10
MA5 (5日均线)
7.79
MA10 (10日均线)
7.65
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 | 8.88 | 8.15 | 8.8 | +7.45% | 81,847 | 70,068,727 |
| 2024-09-27 | 7.96 | 8.26 | 7.88 | 8.19 | +3.54% | 47,489 | 38,304,939 |
| 2024-09-26 | 7.76 | 7.93 | 7.74 | 7.91 | +1.02% | 35,371 | 27,692,662 |
| 2024-09-25 | 7.76 | 7.9 | 7.73 | 7.83 | +0.9% | 47,071 | 36,900,900 |
| 2024-09-24 | 7.8 | 7.8 | 7.57 | 7.76 | +0.26% | 60,652 | 46,614,354 |
| 2024-09-23 | 7.45 | 8.09 | 7.38 | 7.74 | +4.03% | 53,455 | 41,539,962 |
| 2024-09-20 | 7.53 | 7.55 | 7.41 | 7.44 | -1.72% | 11,009 | 8,204,896 |
| 2024-09-19 | 7.31 | 7.6 | 7.27 | 7.57 | +3.98% | 19,341 | 14,533,143 |
| 2024-09-18 | 7.36 | 7.41 | 7.16 | 7.28 | -0.95% | 13,020 | 9,464,511 |
| 2024-09-13 | 7.52 | 7.52 | 7.35 | 7.35 | -1.74% | 11,669 | 8,672,395 |
| 2024-09-12 | 7.59 | 7.64 | 7.35 | 7.48 | -0.53% | 17,729 | 13,220,264 |
| 2024-09-11 | 7.49 | 7.57 | 7.45 | 7.52 | 0% | 10,702 | 8,051,786 |
| 2024-09-10 | 7.52 | 7.6 | 7.38 | 7.52 | +0.27% | 15,313 | 11,432,065 |
| 2024-09-09 | 7.45 | 7.59 | 7.41 | 7.5 | -0.4% | 14,955 | 11,235,902 |
| 2024-09-06 | 7.6 | 7.66 | 7.5 | 7.53 | -0.92% | 18,263 | 13,843,572 |
| 2024-09-05 | 7.48 | 7.63 | 7.46 | 7.6 | +0.93% | 16,689 | 12,638,543 |
| 2024-09-04 | 7.5 | 7.62 | 7.47 | 7.53 | -0.4% | 14,248 | 10,760,498 |
| 2024-09-03 | 7.47 | 7.64 | 7.42 | 7.56 | +1.2% | 19,300 | 14,598,021 |
| 2024-09-02 | 7.48 | 7.58 | 7.38 | 7.47 | -0.13% | 20,067 | 15,093,613 |
| 2024-08-30 | 7.37 | 7.5 | 7.37 | 7.48 | +1.49% | 25,544 | 19,031,021 |
| 2024-08-29 | 7.33 | 7.4 | 7.25 | 7.37 | +0.41% | 20,902 | 15,365,205 |
| 2024-08-28 | 7.23 | 7.48 | 7.18 | 7.34 | +0.55% | 24,399 | 17,945,172 |
| 2024-08-27 | 7.31 | 7.55 | 7.28 | 7.3 | +0.97% | 43,032 | 31,697,684 |
| 2024-08-26 | 6.97 | 7.31 | 6.91 | 7.23 | +3.58% | 23,193 | 16,735,308 |
| 2024-08-23 | 7.06 | 7.12 | 6.95 | 6.98 | -1.13% | 9,652 | 6,765,130 |
| 2024-08-22 | 7.17 | 7.23 | 7.01 | 7.06 | -1.12% | 9,252 | 6,596,310 |
| 2024-08-21 | 7.13 | 7.2 | 7.1 | 7.14 | +0.28% | 7,778 | 5,557,493 |
| 2024-08-20 | 7.29 | 7.36 | 7 | 7.12 | -2.33% | 19,260 | 13,847,099 |
| 2024-08-19 | 7.29 | 7.4 | 7.25 | 7.29 | -0.68% | 9,957 | 7,280,706 |
| 2024-08-16 | 7.35 | 7.41 | 7.3 | 7.34 | -0.54% | 15,393 | 11,296,375 |
| 2024-08-15 | 7.28 | 7.42 | 7.24 | 7.38 | +0.68% | 25,153 | 18,435,742 |
| 2024-08-14 | 7.32 | 7.55 | 7.25 | 7.33 | +0.41% | 29,073 | 21,438,968 |
| 2024-08-13 | 7.2 | 7.3 | 7.15 | 7.3 | +1.53% | 14,419 | 10,439,241 |
| 2024-08-12 | 7.16 | 7.27 | 7.12 | 7.19 | -0.14% | 8,295 | 5,969,928 |
| 2024-08-09 | 7.24 | 7.3 | 7.19 | 7.2 | 0% | 9,476 | 6,863,898 |
| 2024-08-08 | 7.17 | 7.24 | 7.08 | 7.2 | -0.28% | 9,959 | 7,145,054 |
| 2024-08-07 | 7.15 | 7.26 | 7.15 | 7.22 | +0.28% | 10,708 | 7,730,850 |
| 2024-08-06 | 7.02 | 7.2 | 7.02 | 7.2 | +2.42% | 14,973 | 10,713,709 |
| 2024-08-05 | 7.2 | 7.28 | 6.99 | 7.03 | -2.5% | 18,037 | 12,870,581 |
| 2024-08-02 | 7.22 | 7.31 | 7.2 | 7.21 | -0.83% | 14,800 | 10,738,801 |
| 2024-08-01 | 7.27 | 7.31 | 7.2 | 7.27 | 0% | 19,178 | 13,931,654 |
| 2024-07-31 | 7.09 | 7.29 | 7.09 | 7.27 | +2.11% | 33,411 | 24,076,459 |
| 2024-07-30 | 6.96 | 7.46 | 6.91 | 7.12 | +2.3% | 35,660 | 25,496,516 |
| 2024-07-29 | 6.98 | 7.04 | 6.91 | 6.96 | -0.14% | 14,717 | 10,248,250 |
| 2024-07-26 | 6.79 | 6.99 | 6.79 | 6.97 | +2.65% | 19,710 | 13,674,917 |
| 2024-07-25 | 6.78 | 6.93 | 6.66 | 6.79 | +0.15% | 20,057 | 13,665,845 |
| 2024-07-24 | 7 | 7.03 | 6.73 | 6.78 | -3.14% | 27,351 | 18,671,912 |
| 2024-07-23 | 7.18 | 7.28 | 7 | 7 | -3.05% | 23,603 | 16,777,285 |
| 2024-07-22 | 7.18 | 7.25 | 7.11 | 7.22 | +0.28% | 11,811 | 8,476,231 |
| 2024-07-19 | 7.07 | 7.29 | 7.02 | 7.2 | +1.69% | 13,223 | 9,470,315 |
| 2024-07-18 | 7.11 | 7.18 | 6.93 | 7.08 | -1.39% | 19,992 | 14,078,345 |
| 2024-07-17 | 7.39 | 7.39 | 7.18 | 7.18 | -2.18% | 13,550 | 9,799,255 |
| 2024-07-16 | 7.44 | 7.48 | 7.21 | 7.34 | -1.08% | 19,219 | 14,072,502 |
| 2024-07-15 | 7.39 | 7.58 | 7.33 | 7.42 | +0.13% | 23,593 | 17,496,488 |
| 2024-07-12 | 7.3 | 7.45 | 7.23 | 7.41 | -1.07% | 35,555 | 26,084,274 |
| 2024-07-11 | 7.3 | 7.5 | 7.26 | 7.49 | +4.03% | 37,665 | 27,884,748 |
| 2024-07-10 | 7.45 | 7.45 | 7.16 | 7.2 | -3.87% | 43,873 | 31,970,390 |
| 2024-07-09 | 7.39 | 7.65 | 7.3 | 7.49 | +1.63% | 49,749 | 37,191,652 |
| 2024-07-08 | 7.61 | 7.61 | 7.35 | 7.37 | -3.15% | 21,566 | 16,042,820 |
| 2024-07-05 | 7.45 | 7.62 | 7.33 | 7.61 | +1.6% | 24,324 | 18,250,600 |
| 2024-07-04 | 7.75 | 7.79 | 7.45 | 7.49 | -3.85% | 42,943 | 32,402,873 |
| 2024-07-03 | 7.96 | 8.01 | 7.78 | 7.79 | -2.14% | 30,883 | 24,243,227 |
| 2024-07-02 | 7.91 | 8.03 | 7.83 | 7.96 | +0.13% | 33,345 | 26,507,630 |
| 2024-07-01 | 8 | 8.1 | 7.73 | 7.95 | -1.24% | 50,779 | 40,084,504 |
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：