股票概览
9.4
+12.17%
+1.02
8.54
开盘价
9.68
最高价
8.42
最低价
283,255
成交量
数据更新至: 2024-09-30
技术指标
8.30
MA5 (5日均线)
7.96
MA10 (10日均线)
7.97
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 | 8.54 | 9.68 | 8.42 | 9.4 | +12.17% | 283,255 | 254,732,469 |
| 2024-09-27 | 8.15 | 8.56 | 8.06 | 8.38 | +4.1% | 114,450 | 94,989,849 |
| 2024-09-26 | 7.9 | 8.05 | 7.83 | 8.05 | +1.77% | 61,481 | 48,862,480 |
| 2024-09-25 | 7.85 | 8.12 | 7.78 | 7.91 | +1.8% | 66,556 | 53,069,991 |
| 2024-09-24 | 7.58 | 7.78 | 7.5 | 7.77 | +3.46% | 51,088 | 39,188,072 |
| 2024-09-23 | 7.52 | 7.64 | 7.48 | 7.51 | -0.13% | 36,645 | 27,686,293 |
| 2024-09-20 | 7.77 | 7.77 | 7.48 | 7.52 | -2.84% | 45,740 | 34,571,700 |
| 2024-09-19 | 7.61 | 7.8 | 7.56 | 7.74 | +2.52% | 33,394 | 25,780,247 |
| 2024-09-18 | 7.8 | 7.89 | 7.45 | 7.55 | -2.83% | 45,777 | 34,539,803 |
| 2024-09-13 | 7.86 | 7.93 | 7.74 | 7.77 | -0.77% | 30,312 | 23,749,900 |
| 2024-09-12 | 7.9 | 8.01 | 7.83 | 7.83 | -0.25% | 34,806 | 27,627,980 |
| 2024-09-11 | 7.88 | 7.95 | 7.81 | 7.85 | -0.51% | 29,147 | 22,910,712 |
| 2024-09-10 | 7.91 | 8.06 | 7.78 | 7.89 | 0% | 32,960 | 25,894,056 |
| 2024-09-09 | 7.86 | 8.04 | 7.7 | 7.89 | +1.41% | 42,462 | 33,550,207 |
| 2024-09-06 | 8.02 | 8.09 | 7.78 | 7.78 | -2.87% | 47,219 | 37,196,087 |
| 2024-09-05 | 7.97 | 8.1 | 7.97 | 8.01 | +0.5% | 33,968 | 27,295,803 |
| 2024-09-04 | 8.02 | 8.14 | 7.96 | 7.97 | -1.48% | 41,346 | 33,210,000 |
| 2024-09-03 | 8.09 | 8.2 | 7.92 | 8.09 | -0.61% | 70,022 | 56,344,189 |
| 2024-09-02 | 8.26 | 8.35 | 8.13 | 8.14 | -1.57% | 49,125 | 40,415,121 |
| 2024-08-30 | 8.12 | 8.34 | 8.06 | 8.27 | +1.6% | 65,719 | 54,113,409 |
| 2024-08-29 | 8 | 8.19 | 7.86 | 8.14 | +1.75% | 64,444 | 51,994,952 |
| 2024-08-28 | 8 | 8.12 | 7.82 | 8 | +0.88% | 48,839 | 39,023,244 |
| 2024-08-27 | 8 | 8.24 | 7.92 | 7.93 | -0.38% | 56,534 | 45,561,597 |
| 2024-08-26 | 7.83 | 7.98 | 7.75 | 7.96 | +1.79% | 44,512 | 35,171,923 |
| 2024-08-23 | 8.03 | 8.04 | 7.77 | 7.82 | -2.62% | 72,926 | 57,377,308 |
| 2024-08-22 | 8.45 | 8.49 | 7.94 | 8.03 | -4.97% | 109,458 | 88,847,697 |
| 2024-08-21 | 8.54 | 8.62 | 8.43 | 8.45 | -2.42% | 63,736 | 54,228,821 |
| 2024-08-20 | 8.66 | 8.83 | 8.42 | 8.66 | -0.69% | 99,489 | 85,193,218 |
| 2024-08-19 | 8.97 | 9.06 | 8.66 | 8.72 | -4.39% | 166,330 | 146,647,376 |
| 2024-08-16 | 8.75 | 9.2 | 8.55 | 9.12 | +4.47% | 234,038 | 209,528,992 |
| 2024-08-15 | 8.49 | 9.27 | 8.45 | 8.73 | +2.71% | 169,612 | 150,738,223 |
| 2024-08-14 | 8.8 | 8.87 | 8.46 | 8.5 | -2.19% | 113,945 | 97,869,930 |
| 2024-08-13 | 8.85 | 8.86 | 8.53 | 8.69 | -2.91% | 150,356 | 130,085,955 |
| 2024-08-12 | 8.4 | 9.1 | 8.4 | 8.95 | +7.06% | 223,631 | 196,861,322 |
| 2024-08-09 | 8.64 | 8.7 | 8.3 | 8.36 | -5% | 160,872 | 135,516,465 |
| 2024-08-08 | 8.59 | 9.3 | 8.51 | 8.8 | +2.09% | 248,442 | 224,005,061 |
| 2024-08-07 | 8.83 | 8.95 | 8.59 | 8.62 | -5.27% | 189,881 | 166,427,418 |
| 2024-08-06 | 8.57 | 9.1 | 8.36 | 9.1 | +4.84% | 266,553 | 234,691,040 |
| 2024-08-05 | 8.33 | 8.87 | 8.17 | 8.68 | +2% | 210,552 | 179,808,540 |
| 2024-08-02 | 8.06 | 8.78 | 7.99 | 8.51 | +5.58% | 230,097 | 195,389,348 |
| 2024-08-01 | 8 | 8.35 | 7.97 | 8.06 | +1.13% | 92,001 | 74,762,281 |
| 2024-07-31 | 7.66 | 7.97 | 7.59 | 7.97 | +3.91% | 74,800 | 58,716,647 |
| 2024-07-30 | 7.64 | 7.72 | 7.61 | 7.67 | +0.66% | 35,176 | 26,929,235 |
| 2024-07-29 | 7.79 | 7.85 | 7.6 | 7.62 | -1.8% | 46,896 | 35,937,088 |
| 2024-07-26 | 7.68 | 7.85 | 7.67 | 7.76 | +1.17% | 37,376 | 28,981,286 |
| 2024-07-25 | 7.79 | 7.84 | 7.6 | 7.67 | -1.79% | 53,520 | 41,337,627 |
| 2024-07-24 | 8.1 | 8.1 | 7.7 | 7.81 | -4.52% | 107,114 | 84,161,527 |
| 2024-07-23 | 7.8 | 8.55 | 7.66 | 8.18 | +4.74% | 136,561 | 110,297,372 |
| 2024-07-22 | 7.65 | 7.85 | 7.58 | 7.81 | +2.09% | 48,753 | 37,857,590 |
| 2024-07-19 | 7.65 | 7.69 | 7.55 | 7.65 | -0.65% | 38,201 | 29,133,629 |
| 2024-07-18 | 7.58 | 7.71 | 7.46 | 7.7 | +1.45% | 47,362 | 36,130,069 |
| 2024-07-17 | 7.7 | 7.79 | 7.58 | 7.59 | -1.3% | 42,703 | 32,647,429 |
| 2024-07-16 | 7.8 | 7.82 | 7.62 | 7.69 | -1.03% | 38,331 | 29,477,316 |
| 2024-07-15 | 7.93 | 8.02 | 7.75 | 7.77 | -2.63% | 45,821 | 35,803,519 |
| 2024-07-12 | 7.9 | 8.14 | 7.89 | 7.98 | +0.88% | 58,398 | 46,856,380 |
| 2024-07-11 | 7.87 | 7.96 | 7.81 | 7.91 | +2.2% | 51,976 | 41,044,143 |
| 2024-07-10 | 7.75 | 7.95 | 7.65 | 7.74 | -0.9% | 51,600 | 40,343,056 |
| 2024-07-09 | 7.71 | 7.81 | 7.45 | 7.81 | +0.77% | 62,536 | 47,853,536 |
| 2024-07-08 | 7.98 | 7.99 | 7.7 | 7.75 | -2.76% | 43,002 | 33,526,867 |
| 2024-07-05 | 7.78 | 8.02 | 7.58 | 7.97 | +2.05% | 57,228 | 44,754,394 |
| 2024-07-04 | 8.12 | 8.16 | 7.75 | 7.81 | -3.94% | 71,931 | 56,775,621 |
| 2024-07-03 | 8.2 | 8.49 | 8.12 | 8.13 | -0.97% | 70,638 | 58,549,779 |
| 2024-07-02 | 8.24 | 8.33 | 8.17 | 8.21 | -0.85% | 65,637 | 54,071,516 |
| 2024-07-01 | 7.92 | 8.34 | 7.92 | 8.28 | +5.34% | 105,849 | 86,558,243 |
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：