股票概览
9.12
+12.87%
+1.04
8.36
开盘价
9.25
最高价
8.24
最低价
232,270
成交量
数据更新至: 2024-09-30
技术指标
7.92
MA5 (5日均线)
7.46
MA10 (10日均线)
7.31
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 | 8.36 | 9.25 | 8.24 | 9.12 | +12.87% | 232,270 | 202,252,576 |
| 2024-09-27 | 7.8 | 8.19 | 7.79 | 8.08 | +5.07% | 117,529 | 93,766,525 |
| 2024-09-26 | 7.36 | 7.7 | 7.36 | 7.69 | +3.92% | 66,143 | 49,907,631 |
| 2024-09-25 | 7.39 | 7.56 | 7.36 | 7.4 | +1.37% | 72,643 | 54,267,880 |
| 2024-09-24 | 7.11 | 7.31 | 7.06 | 7.3 | +3.4% | 55,346 | 39,840,594 |
| 2024-09-23 | 7.01 | 7.1 | 6.98 | 7.06 | -0.14% | 21,442 | 15,133,539 |
| 2024-09-20 | 7.13 | 7.13 | 7.01 | 7.07 | -0.7% | 27,579 | 19,480,232 |
| 2024-09-19 | 6.92 | 7.17 | 6.92 | 7.12 | +2.89% | 41,024 | 28,976,603 |
| 2024-09-18 | 6.88 | 6.93 | 6.71 | 6.92 | +0.58% | 32,601 | 22,243,904 |
| 2024-09-13 | 7.03 | 7.06 | 6.88 | 6.88 | -2.13% | 37,778 | 26,203,382 |
| 2024-09-12 | 7.1 | 7.17 | 7.03 | 7.03 | -0.99% | 41,786 | 29,695,149 |
| 2024-09-11 | 7.16 | 7.18 | 7.07 | 7.1 | -0.84% | 19,888 | 14,146,449 |
| 2024-09-10 | 7.13 | 7.2 | 6.97 | 7.16 | +0.85% | 35,701 | 25,237,294 |
| 2024-09-09 | 7.07 | 7.16 | 7.03 | 7.1 | -0.14% | 29,375 | 20,830,990 |
| 2024-09-06 | 7.31 | 7.32 | 7.1 | 7.11 | -2.74% | 32,763 | 23,577,725 |
| 2024-09-05 | 7.23 | 7.34 | 7.23 | 7.31 | +1.11% | 32,184 | 23,484,553 |
| 2024-09-04 | 7.17 | 7.28 | 7.13 | 7.23 | +0.42% | 34,785 | 25,089,273 |
| 2024-09-03 | 7.08 | 7.23 | 7.04 | 7.2 | +1.69% | 30,868 | 22,108,043 |
| 2024-09-02 | 7.2 | 7.27 | 7.08 | 7.08 | -2.48% | 38,732 | 27,722,464 |
| 2024-08-30 | 7.19 | 7.38 | 7.11 | 7.26 | +0.97% | 57,408 | 41,744,371 |
| 2024-08-29 | 6.93 | 7.2 | 6.89 | 7.19 | +3.45% | 58,900 | 41,823,909 |
| 2024-08-28 | 6.9 | 7.08 | 6.85 | 6.95 | +0.72% | 54,765 | 38,127,227 |
| 2024-08-27 | 7.14 | 7.14 | 6.85 | 6.9 | -5.48% | 94,589 | 65,729,961 |
| 2024-08-26 | 7.23 | 7.4 | 7.21 | 7.3 | +1.11% | 38,036 | 27,841,593 |
| 2024-08-23 | 7.25 | 7.31 | 7.17 | 7.22 | -0.41% | 33,823 | 24,424,522 |
| 2024-08-22 | 7.47 | 7.51 | 7.24 | 7.25 | -3.07% | 42,130 | 30,916,217 |
| 2024-08-21 | 7.31 | 7.53 | 7.31 | 7.48 | +1.22% | 43,286 | 32,276,723 |
| 2024-08-20 | 7.55 | 7.58 | 7.35 | 7.39 | -2.64% | 43,888 | 32,637,208 |
| 2024-08-19 | 7.63 | 7.76 | 7.55 | 7.59 | -0.91% | 43,694 | 33,450,698 |
| 2024-08-16 | 7.62 | 7.71 | 7.59 | 7.66 | +0.79% | 33,810 | 25,900,007 |
| 2024-08-15 | 7.48 | 7.66 | 7.42 | 7.6 | +1.33% | 36,560 | 27,710,667 |
| 2024-08-14 | 7.56 | 7.59 | 7.48 | 7.5 | -0.79% | 25,589 | 19,245,826 |
| 2024-08-13 | 7.5 | 7.57 | 7.45 | 7.56 | +0.8% | 22,866 | 17,169,418 |
| 2024-08-12 | 7.61 | 7.65 | 7.49 | 7.5 | -1.32% | 30,944 | 23,320,183 |
| 2024-08-09 | 7.64 | 7.78 | 7.6 | 7.6 | -0.39% | 32,418 | 24,879,038 |
| 2024-08-08 | 7.7 | 7.7 | 7.55 | 7.63 | -1.04% | 34,870 | 26,580,962 |
| 2024-08-07 | 7.69 | 7.77 | 7.66 | 7.71 | 0% | 35,964 | 27,729,445 |
| 2024-08-06 | 7.68 | 7.77 | 7.59 | 7.71 | +1.58% | 35,831 | 27,508,576 |
| 2024-08-05 | 7.78 | 7.95 | 7.58 | 7.59 | -3.19% | 46,255 | 35,846,213 |
| 2024-08-02 | 7.95 | 8.05 | 7.83 | 7.84 | -1.88% | 48,114 | 38,226,642 |
| 2024-08-01 | 7.96 | 8.08 | 7.96 | 7.99 | +0.38% | 50,606 | 40,511,496 |
| 2024-07-31 | 7.6 | 7.97 | 7.6 | 7.96 | +4.19% | 58,540 | 45,956,861 |
| 2024-07-30 | 7.5 | 7.69 | 7.5 | 7.64 | +0.66% | 33,704 | 25,628,754 |
| 2024-07-29 | 7.65 | 7.67 | 7.53 | 7.59 | -0.39% | 37,238 | 28,304,160 |
| 2024-07-26 | 7.48 | 7.63 | 7.48 | 7.62 | +2.56% | 45,424 | 34,436,806 |
| 2024-07-25 | 7.29 | 7.57 | 7.2 | 7.43 | +1.92% | 53,537 | 39,624,989 |
| 2024-07-24 | 7.47 | 7.54 | 7.27 | 7.29 | -2.28% | 49,389 | 36,388,954 |
| 2024-07-23 | 7.74 | 7.75 | 7.46 | 7.46 | -3.12% | 48,366 | 36,771,518 |
| 2024-07-22 | 7.78 | 7.86 | 7.67 | 7.7 | -1.53% | 49,051 | 37,903,274 |
| 2024-07-19 | 7.73 | 7.92 | 7.71 | 7.82 | +0.26% | 43,746 | 34,247,804 |
| 2024-07-18 | 7.8 | 7.88 | 7.62 | 7.8 | -0.38% | 43,145 | 33,347,236 |
| 2024-07-17 | 8.03 | 8.03 | 7.82 | 7.83 | -2.37% | 43,831 | 34,545,603 |
| 2024-07-16 | 8.01 | 8.05 | 7.94 | 8.02 | 0% | 32,711 | 26,152,327 |
| 2024-07-15 | 8.29 | 8.31 | 7.97 | 8.02 | -3.02% | 63,268 | 51,041,007 |
| 2024-07-12 | 8.22 | 8.3 | 8.18 | 8.27 | +0.36% | 41,678 | 34,317,664 |
| 2024-07-11 | 8.03 | 8.26 | 8.03 | 8.24 | +4.57% | 81,769 | 66,808,196 |
| 2024-07-10 | 7.79 | 7.99 | 7.73 | 7.88 | +1.03% | 51,461 | 40,760,776 |
| 2024-07-09 | 7.57 | 7.81 | 7.47 | 7.8 | +2.9% | 57,271 | 43,901,814 |
| 2024-07-08 | 7.82 | 7.88 | 7.56 | 7.58 | -3.81% | 43,760 | 33,534,935 |
| 2024-07-05 | 7.81 | 7.9 | 7.67 | 7.88 | +0.64% | 41,346 | 32,221,567 |
| 2024-07-04 | 8.01 | 8.15 | 7.8 | 7.83 | -2% | 54,043 | 43,040,509 |
| 2024-07-03 | 8.08 | 8.15 | 7.98 | 7.99 | -1.11% | 39,831 | 32,055,032 |
| 2024-07-02 | 8.14 | 8.23 | 8.04 | 8.08 | -0.86% | 43,870 | 35,711,135 |
| 2024-07-01 | 8.14 | 8.2 | 7.96 | 8.15 | +0.25% | 56,379 | 45,463,845 |
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：