股票概览
9.22
+12.85%
+1.05
8.48
开盘价
9.36
最高价
8.31
最低价
127,193
成交量
数据更新至: 2024-09-30
技术指标
8.06
MA5 (5日均线)
7.69
MA10 (10日均线)
7.73
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 | 8.48 | 9.36 | 8.31 | 9.22 | +12.85% | 127,193 | 112,184,820 |
| 2024-09-27 | 8 | 8.28 | 7.79 | 8.17 | +5.01% | 69,183 | 55,666,780 |
| 2024-09-26 | 7.59 | 7.78 | 7.54 | 7.78 | +2.77% | 39,128 | 30,083,949 |
| 2024-09-25 | 7.67 | 7.77 | 7.55 | 7.57 | +0.26% | 39,317 | 30,180,348 |
| 2024-09-24 | 7.38 | 7.57 | 7.3 | 7.55 | +2.44% | 34,462 | 25,697,541 |
| 2024-09-23 | 7.32 | 7.4 | 7.21 | 7.37 | +0.96% | 24,467 | 17,994,531 |
| 2024-09-20 | 7.39 | 7.43 | 7.19 | 7.3 | -0.82% | 22,145 | 16,176,471 |
| 2024-09-19 | 7.27 | 7.4 | 7.13 | 7.36 | +2.94% | 27,300 | 19,937,906 |
| 2024-09-18 | 7.38 | 7.41 | 7.04 | 7.15 | -3.12% | 34,330 | 24,618,614 |
| 2024-09-13 | 7.52 | 7.54 | 7.36 | 7.38 | -1.99% | 25,270 | 18,781,521 |
| 2024-09-12 | 7.66 | 7.71 | 7.5 | 7.53 | -1.44% | 19,900 | 15,142,904 |
| 2024-09-11 | 7.8 | 7.8 | 7.58 | 7.64 | -2.55% | 24,193 | 18,569,224 |
| 2024-09-10 | 7.62 | 7.86 | 7.52 | 7.84 | +3.29% | 28,211 | 21,703,067 |
| 2024-09-09 | 7.61 | 7.66 | 7.46 | 7.59 | -0.52% | 21,356 | 16,198,982 |
| 2024-09-06 | 7.91 | 7.92 | 7.6 | 7.63 | -3.66% | 29,153 | 22,509,850 |
| 2024-09-05 | 7.8 | 7.97 | 7.76 | 7.92 | +1.15% | 25,386 | 19,938,682 |
| 2024-09-04 | 7.93 | 7.93 | 7.76 | 7.83 | -1.63% | 25,324 | 19,859,560 |
| 2024-09-03 | 7.86 | 8.06 | 7.86 | 7.96 | +1.27% | 27,227 | 21,649,367 |
| 2024-09-02 | 8.07 | 8.09 | 7.86 | 7.86 | -2.24% | 51,049 | 40,769,186 |
| 2024-08-30 | 7.77 | 8.2 | 7.75 | 8.04 | +2.16% | 92,942 | 74,460,770 |
| 2024-08-29 | 7.47 | 8.2 | 7.47 | 7.87 | +5.35% | 106,672 | 84,062,365 |
| 2024-08-28 | 7.26 | 7.51 | 7.21 | 7.47 | +2.19% | 30,178 | 22,358,282 |
| 2024-08-27 | 7.74 | 7.75 | 7.29 | 7.31 | -6.52% | 50,097 | 37,304,550 |
| 2024-08-26 | 7.62 | 7.85 | 7.57 | 7.82 | +2.49% | 26,705 | 20,713,286 |
| 2024-08-23 | 7.57 | 7.73 | 7.42 | 7.63 | +0.66% | 27,850 | 21,088,532 |
| 2024-08-22 | 7.79 | 7.85 | 7.54 | 7.58 | -2.7% | 30,242 | 23,142,249 |
| 2024-08-21 | 7.41 | 7.9 | 7.41 | 7.79 | -0.13% | 29,929 | 23,335,242 |
| 2024-08-20 | 7.97 | 7.97 | 7.76 | 7.8 | -1.14% | 30,193 | 23,670,502 |
| 2024-08-19 | 8.2 | 8.2 | 7.88 | 7.89 | -4.01% | 48,268 | 38,694,581 |
| 2024-08-16 | 8.03 | 8.23 | 7.97 | 8.22 | +3.14% | 60,468 | 49,131,102 |
| 2024-08-15 | 7.77 | 8 | 7.71 | 7.97 | +2.05% | 29,040 | 22,963,808 |
| 2024-08-14 | 7.65 | 7.84 | 7.65 | 7.81 | +1.17% | 23,422 | 18,213,880 |
| 2024-08-13 | 7.52 | 7.72 | 7.51 | 7.72 | +2.8% | 30,649 | 23,421,598 |
| 2024-08-12 | 7.64 | 7.67 | 7.48 | 7.51 | -1.96% | 22,120 | 16,743,463 |
| 2024-08-09 | 7.64 | 7.76 | 7.63 | 7.66 | +1.32% | 29,148 | 22,372,563 |
| 2024-08-08 | 7.61 | 7.72 | 7.42 | 7.56 | -1.05% | 30,909 | 23,370,285 |
| 2024-08-07 | 7.59 | 7.74 | 7.58 | 7.64 | +0.92% | 32,284 | 24,721,563 |
| 2024-08-06 | 7.62 | 7.69 | 7.45 | 7.57 | +1.2% | 30,918 | 23,319,378 |
| 2024-08-05 | 7.87 | 7.91 | 7.46 | 7.48 | -5.91% | 60,123 | 46,122,442 |
| 2024-08-02 | 8.19 | 8.23 | 7.93 | 7.95 | -3.75% | 43,324 | 35,001,741 |
| 2024-08-01 | 8.25 | 8.37 | 8.14 | 8.26 | -0.36% | 38,523 | 31,732,345 |
| 2024-07-31 | 8.03 | 8.29 | 7.97 | 8.29 | +3.24% | 46,720 | 38,243,149 |
| 2024-07-30 | 7.89 | 8.12 | 7.86 | 8.03 | +0.88% | 35,593 | 28,527,433 |
| 2024-07-29 | 7.95 | 8.07 | 7.82 | 7.96 | +0.51% | 30,718 | 24,404,120 |
| 2024-07-26 | 7.7 | 7.95 | 7.63 | 7.92 | +3.39% | 50,555 | 39,642,234 |
| 2024-07-25 | 7.51 | 7.8 | 7.4 | 7.66 | +0.66% | 50,214 | 38,303,558 |
| 2024-07-24 | 7.92 | 7.96 | 7.58 | 7.61 | -3.3% | 54,825 | 42,440,797 |
| 2024-07-23 | 8.21 | 8.31 | 7.86 | 7.87 | -4.26% | 67,362 | 54,333,394 |
| 2024-07-22 | 8.18 | 8.3 | 8.07 | 8.22 | +0.74% | 43,083 | 35,255,091 |
| 2024-07-19 | 8.01 | 8.3 | 7.87 | 8.16 | +1.37% | 68,033 | 55,647,354 |
| 2024-07-18 | 8.35 | 8.39 | 7.8 | 8.05 | -4.51% | 101,409 | 81,496,371 |
| 2024-07-17 | 8.8 | 8.82 | 8.36 | 8.43 | -5.81% | 135,809 | 116,953,395 |
| 2024-07-16 | 8.37 | 9.18 | 8.28 | 8.95 | +7.31% | 173,531 | 153,336,628 |
| 2024-07-15 | 8.52 | 8.56 | 8.25 | 8.34 | -2.8% | 49,441 | 41,318,569 |
| 2024-07-12 | 8.52 | 8.66 | 8.44 | 8.58 | -0.12% | 56,183 | 48,107,789 |
| 2024-07-11 | 8.5 | 8.68 | 8.37 | 8.59 | +3.37% | 74,479 | 63,595,070 |
| 2024-07-10 | 8.23 | 8.44 | 8.1 | 8.31 | +1.59% | 62,209 | 51,487,755 |
| 2024-07-09 | 7.89 | 8.18 | 7.69 | 8.18 | +5.01% | 55,662 | 44,375,905 |
| 2024-07-08 | 8.07 | 8.12 | 7.74 | 7.79 | -3.23% | 53,249 | 41,950,669 |
| 2024-07-05 | 8.09 | 8.18 | 7.84 | 8.05 | -1.23% | 65,338 | 52,296,248 |
| 2024-07-04 | 8.45 | 8.62 | 8.11 | 8.15 | -4.12% | 90,131 | 75,074,389 |
| 2024-07-03 | 8.26 | 8.61 | 8.17 | 8.5 | +2.04% | 109,631 | 92,444,966 |
| 2024-07-02 | 8.39 | 8.45 | 8.26 | 8.33 | -1.3% | 43,862 | 36,633,363 |
| 2024-07-01 | 8.41 | 8.48 | 8.19 | 8.44 | +0.36% | 62,810 | 52,388,282 |
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：