股票概览
9.28
+12.08%
+1
8.53
开盘价
9.49
最高价
8.37
最低价
356,380
成交量
数据更新至: 2024-09-30
技术指标
8.06
MA5 (5日均线)
7.60
MA10 (10日均线)
7.28
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 | 8.53 | 9.49 | 8.37 | 9.28 | +12.08% | 356,380 | 315,881,776 |
| 2024-09-27 | 8 | 8.48 | 7.75 | 8.28 | +5.08% | 251,522 | 205,695,423 |
| 2024-09-26 | 7.41 | 7.91 | 7.36 | 7.88 | +6.34% | 166,328 | 128,101,539 |
| 2024-09-25 | 7.58 | 7.75 | 7.37 | 7.41 | -0.8% | 141,715 | 106,889,265 |
| 2024-09-24 | 6.93 | 7.63 | 6.9 | 7.47 | +7.64% | 170,286 | 123,723,610 |
| 2024-09-23 | 7.04 | 7.07 | 6.84 | 6.94 | -1.84% | 60,236 | 41,670,679 |
| 2024-09-20 | 7.2 | 7.28 | 7.03 | 7.07 | -2.48% | 80,305 | 57,337,200 |
| 2024-09-19 | 7.17 | 7.29 | 7.09 | 7.25 | +0.28% | 92,575 | 66,747,001 |
| 2024-09-18 | 7.07 | 7.4 | 7.04 | 7.23 | +0.7% | 102,692 | 73,697,947 |
| 2024-09-13 | 7.2 | 7.38 | 7.01 | 7.18 | -0.42% | 136,775 | 98,342,179 |
| 2024-09-12 | 6.79 | 8.09 | 6.79 | 7.21 | +6.97% | 148,364 | 108,507,647 |
| 2024-09-11 | 6.8 | 6.8 | 6.71 | 6.74 | -0.74% | 12,434 | 8,403,077 |
| 2024-09-10 | 6.76 | 6.82 | 6.66 | 6.79 | +0.44% | 16,117 | 10,854,864 |
| 2024-09-09 | 6.84 | 6.87 | 6.74 | 6.76 | -1.31% | 19,921 | 13,505,103 |
| 2024-09-06 | 6.97 | 6.98 | 6.85 | 6.85 | -2.14% | 25,191 | 17,389,548 |
| 2024-09-05 | 7.01 | 7.09 | 6.95 | 7 | -1.13% | 40,515 | 28,381,847 |
| 2024-09-04 | 7 | 7.26 | 6.97 | 7.08 | +0.57% | 31,789 | 22,572,424 |
| 2024-09-03 | 7 | 7.09 | 6.97 | 7.04 | +0.28% | 13,141 | 9,226,709 |
| 2024-09-02 | 7.05 | 7.09 | 6.99 | 7.02 | -0.71% | 21,525 | 15,174,614 |
| 2024-08-30 | 6.99 | 7.15 | 6.94 | 7.07 | +1.29% | 26,901 | 19,057,039 |
| 2024-08-29 | 6.92 | 7.02 | 6.85 | 6.98 | +1.01% | 17,965 | 12,501,100 |
| 2024-08-28 | 6.87 | 6.95 | 6.85 | 6.91 | +0.58% | 15,873 | 10,968,434 |
| 2024-08-27 | 6.96 | 6.98 | 6.87 | 6.87 | -1.72% | 15,051 | 10,403,308 |
| 2024-08-26 | 6.9 | 7.01 | 6.9 | 6.99 | +0.58% | 13,565 | 9,455,520 |
| 2024-08-23 | 6.99 | 7.06 | 6.9 | 6.95 | -0.57% | 18,327 | 12,768,584 |
| 2024-08-22 | 7.07 | 7.09 | 6.98 | 6.99 | -0.99% | 17,833 | 12,523,157 |
| 2024-08-21 | 7.02 | 7.09 | 7.02 | 7.06 | -0.14% | 11,869 | 8,386,882 |
| 2024-08-20 | 7.2 | 7.26 | 7.04 | 7.07 | -2.48% | 30,211 | 21,533,411 |
| 2024-08-19 | 7.29 | 7.39 | 7.21 | 7.25 | -0.82% | 36,957 | 26,909,885 |
| 2024-08-16 | 7.25 | 7.48 | 7.17 | 7.31 | +0.27% | 51,654 | 37,874,402 |
| 2024-08-15 | 7.16 | 7.47 | 7.14 | 7.29 | +1.53% | 40,175 | 29,212,465 |
| 2024-08-14 | 7.27 | 7.29 | 7.17 | 7.18 | -1.37% | 16,480 | 11,913,999 |
| 2024-08-13 | 7.23 | 7.28 | 7.16 | 7.28 | +0.97% | 15,586 | 11,250,412 |
| 2024-08-12 | 7.24 | 7.28 | 7.18 | 7.21 | -0.55% | 29,125 | 21,031,518 |
| 2024-08-09 | 7.47 | 7.47 | 7.22 | 7.25 | -4.98% | 95,586 | 69,815,279 |
| 2024-08-08 | 7.48 | 7.65 | 7.47 | 7.63 | +1.33% | 25,120 | 19,029,990 |
| 2024-08-07 | 7.55 | 7.58 | 7.47 | 7.53 | 0% | 17,741 | 13,375,020 |
| 2024-08-06 | 7.55 | 7.67 | 7.47 | 7.53 | +0.53% | 26,905 | 20,276,267 |
| 2024-08-05 | 7.62 | 7.7 | 7.46 | 7.49 | -1.96% | 29,924 | 22,709,286 |
| 2024-08-02 | 7.7 | 7.79 | 7.62 | 7.64 | -1.29% | 19,953 | 15,371,580 |
| 2024-08-01 | 7.84 | 7.9 | 7.7 | 7.74 | -1.15% | 20,004 | 15,541,986 |
| 2024-07-31 | 7.44 | 7.86 | 7.44 | 7.83 | +4.96% | 40,300 | 30,959,825 |
| 2024-07-30 | 7.43 | 7.47 | 7.37 | 7.46 | +0.4% | 15,384 | 11,435,949 |
| 2024-07-29 | 7.53 | 7.53 | 7.38 | 7.43 | -0.8% | 16,442 | 12,201,071 |
| 2024-07-26 | 7.44 | 7.55 | 7.42 | 7.49 | +1.08% | 16,146 | 12,089,331 |
| 2024-07-25 | 7.27 | 7.46 | 7.27 | 7.41 | +1.09% | 17,412 | 12,864,834 |
| 2024-07-24 | 7.42 | 7.44 | 7.28 | 7.33 | -1.21% | 20,888 | 15,355,641 |
| 2024-07-23 | 7.58 | 7.59 | 7.4 | 7.42 | -1.72% | 21,323 | 15,961,990 |
| 2024-07-22 | 7.6 | 7.68 | 7.49 | 7.55 | -1.05% | 28,084 | 21,240,170 |
| 2024-07-19 | 7.63 | 7.69 | 7.56 | 7.63 | -0.26% | 17,696 | 13,481,230 |
| 2024-07-18 | 7.65 | 7.67 | 7.43 | 7.65 | -0.65% | 26,597 | 20,074,948 |
| 2024-07-17 | 7.83 | 7.83 | 7.67 | 7.7 | -1.66% | 21,424 | 16,526,067 |
| 2024-07-16 | 7.83 | 7.9 | 7.78 | 7.83 | -0.89% | 18,820 | 14,714,816 |
| 2024-07-15 | 7.97 | 7.99 | 7.87 | 7.9 | -0.88% | 16,647 | 13,174,669 |
| 2024-07-12 | 7.96 | 8.01 | 7.93 | 7.97 | 0% | 19,613 | 15,631,497 |
| 2024-07-11 | 7.88 | 7.99 | 7.88 | 7.97 | +1.92% | 28,111 | 22,350,750 |
| 2024-07-10 | 7.87 | 7.91 | 7.78 | 7.82 | -0.51% | 16,887 | 13,260,385 |
| 2024-07-09 | 7.71 | 7.89 | 7.61 | 7.86 | +1.95% | 22,234 | 17,270,063 |
| 2024-07-08 | 7.85 | 7.87 | 7.66 | 7.71 | -2.16% | 16,201 | 12,555,928 |
| 2024-07-05 | 7.83 | 7.89 | 7.72 | 7.88 | +0.64% | 18,592 | 14,532,958 |
| 2024-07-04 | 8.01 | 8.01 | 7.79 | 7.83 | -1.51% | 23,432 | 18,414,746 |
| 2024-07-03 | 8.03 | 8.1 | 7.95 | 7.95 | -0.87% | 14,220 | 11,376,611 |
| 2024-07-02 | 8 | 8.04 | 7.94 | 8.02 | 0% | 24,276 | 19,412,764 |
| 2024-07-01 | 7.8 | 8.04 | 7.75 | 8.02 | +2.82% | 30,485 | 24,186,188 |
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：