股票概览
8.97
+11.99%
+0.96
8.29
开盘价
9.15
最高价
8
最低价
160,644
成交量
数据更新至: 2024-09-30
技术指标
8.03
MA5 (5日均线)
7.57
MA10 (10日均线)
7.37
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 | 8.29 | 9.15 | 8 | 8.97 | +11.99% | 160,644 | 137,180,968 |
| 2024-09-27 | 7.8 | 8.16 | 7.6 | 8.01 | +3.09% | 101,262 | 79,849,021 |
| 2024-09-26 | 7.69 | 7.77 | 7.52 | 7.77 | -0.13% | 72,750 | 55,770,028 |
| 2024-09-25 | 7.56 | 7.85 | 7.5 | 7.78 | +1.97% | 107,602 | 82,766,581 |
| 2024-09-24 | 7.15 | 7.69 | 7.07 | 7.63 | +7.01% | 73,512 | 54,536,266 |
| 2024-09-23 | 7.12 | 7.2 | 7.07 | 7.13 | 0% | 14,587 | 10,403,752 |
| 2024-09-20 | 7.23 | 7.26 | 7.11 | 7.13 | -0.97% | 18,015 | 12,886,178 |
| 2024-09-19 | 7.03 | 7.28 | 6.99 | 7.2 | +2.86% | 28,586 | 20,521,753 |
| 2024-09-18 | 7.03 | 7.09 | 6.83 | 7 | -0.43% | 19,807 | 13,771,820 |
| 2024-09-13 | 7.11 | 7.19 | 7.02 | 7.03 | -1.4% | 18,394 | 13,041,919 |
| 2024-09-12 | 7.24 | 7.36 | 7.13 | 7.13 | -1.93% | 21,144 | 15,300,232 |
| 2024-09-11 | 7.09 | 7.35 | 7.07 | 7.27 | +1.25% | 30,968 | 22,445,663 |
| 2024-09-10 | 7.1 | 7.25 | 7.03 | 7.18 | +0.14% | 30,364 | 21,687,184 |
| 2024-09-09 | 7.26 | 7.3 | 6.89 | 7.17 | +1.7% | 39,735 | 28,406,075 |
| 2024-09-06 | 7.22 | 7.25 | 7.02 | 7.05 | -2.49% | 23,353 | 16,595,071 |
| 2024-09-05 | 7.28 | 7.28 | 7.18 | 7.23 | 0% | 20,321 | 14,672,325 |
| 2024-09-04 | 7.2 | 7.35 | 7.16 | 7.23 | +0.28% | 32,619 | 23,684,927 |
| 2024-09-03 | 7.04 | 7.21 | 7.02 | 7.21 | +1.69% | 26,125 | 18,681,609 |
| 2024-09-02 | 7.16 | 7.35 | 7.07 | 7.09 | -0.98% | 35,792 | 25,828,853 |
| 2024-08-30 | 7.02 | 7.3 | 6.98 | 7.16 | +1.99% | 36,588 | 26,205,278 |
| 2024-08-29 | 6.95 | 7.04 | 6.91 | 7.02 | +0.72% | 19,691 | 13,757,259 |
| 2024-08-28 | 6.94 | 7.04 | 6.88 | 6.97 | +0.29% | 19,881 | 13,855,545 |
| 2024-08-27 | 7.02 | 7.08 | 6.94 | 6.95 | -1.84% | 26,547 | 18,582,221 |
| 2024-08-26 | 7.13 | 7.22 | 6.86 | 7.08 | +0.43% | 46,212 | 32,448,910 |
| 2024-08-23 | 6.84 | 7.08 | 6.81 | 7.05 | +2.17% | 40,326 | 28,136,492 |
| 2024-08-22 | 7.05 | 7.1 | 6.84 | 6.9 | -1.99% | 30,666 | 21,316,546 |
| 2024-08-21 | 7.09 | 7.14 | 7.03 | 7.04 | -0.42% | 18,952 | 13,416,419 |
| 2024-08-20 | 7.15 | 7.2 | 7.04 | 7.07 | -0.98% | 27,265 | 19,334,764 |
| 2024-08-19 | 7.2 | 7.31 | 7.1 | 7.14 | -1.11% | 43,671 | 31,369,026 |
| 2024-08-16 | 7.46 | 7.56 | 7.18 | 7.22 | -7.2% | 100,916 | 73,799,411 |
| 2024-08-15 | 8 | 8.1 | 7.71 | 7.78 | +0.52% | 79,873 | 62,555,161 |
| 2024-08-14 | 7.61 | 7.83 | 7.53 | 7.74 | +1.44% | 64,624 | 49,811,914 |
| 2024-08-13 | 7.63 | 7.63 | 7.44 | 7.63 | 0% | 31,191 | 23,506,360 |
| 2024-08-12 | 7.65 | 7.73 | 7.52 | 7.63 | -1.04% | 43,194 | 32,911,288 |
| 2024-08-09 | 7.81 | 7.93 | 7.71 | 7.71 | -2.16% | 40,246 | 31,458,596 |
| 2024-08-08 | 7.85 | 7.95 | 7.65 | 7.88 | +0.51% | 60,125 | 46,820,078 |
| 2024-08-07 | 7.85 | 8.02 | 7.74 | 7.84 | -0.25% | 60,681 | 47,550,980 |
| 2024-08-06 | 7.88 | 7.94 | 7.67 | 7.86 | +1.29% | 51,750 | 40,300,314 |
| 2024-08-05 | 7.85 | 8.07 | 7.74 | 7.76 | -2.14% | 68,471 | 54,185,256 |
| 2024-08-02 | 8.09 | 8.25 | 7.92 | 7.93 | -4.46% | 90,928 | 73,218,931 |
| 2024-08-01 | 8.2 | 8.49 | 8.11 | 8.3 | -0.48% | 134,976 | 112,030,494 |
| 2024-07-31 | 8.34 | 8.51 | 8.03 | 8.34 | -2.11% | 152,938 | 126,410,304 |
| 2024-07-30 | 8 | 8.7 | 7.78 | 8.52 | +1.91% | 201,282 | 163,565,269 |
| 2024-07-29 | 8.06 | 9.33 | 7.91 | 8.36 | +3.47% | 236,129 | 201,591,308 |
| 2024-07-26 | 7.44 | 8.08 | 7.3 | 8.08 | +20.06% | 70,449 | 55,842,726 |
| 2024-07-25 | 6.57 | 6.79 | 6.46 | 6.73 | +1.36% | 14,200 | 9,469,845 |
| 2024-07-24 | 6.69 | 6.82 | 6.61 | 6.64 | -2.21% | 18,759 | 12,532,009 |
| 2024-07-23 | 6.93 | 6.98 | 6.76 | 6.79 | -2.44% | 16,781 | 11,531,697 |
| 2024-07-22 | 6.99 | 7.08 | 6.91 | 6.96 | -0.57% | 22,623 | 15,741,574 |
| 2024-07-19 | 6.84 | 7.15 | 6.8 | 7 | +0.43% | 28,005 | 19,445,299 |
| 2024-07-18 | 6.89 | 6.99 | 6.75 | 6.97 | +0.14% | 20,311 | 13,945,403 |
| 2024-07-17 | 7.07 | 7.13 | 6.94 | 6.96 | -1.69% | 17,967 | 12,569,559 |
| 2024-07-16 | 7.11 | 7.17 | 7.03 | 7.08 | -0.84% | 12,197 | 8,644,545 |
| 2024-07-15 | 7.35 | 7.39 | 7.1 | 7.14 | -2.72% | 15,299 | 10,975,920 |
| 2024-07-12 | 7.36 | 7.42 | 7.27 | 7.34 | -0.27% | 20,260 | 14,905,979 |
| 2024-07-11 | 7.11 | 7.39 | 7.08 | 7.36 | +5.29% | 31,521 | 22,879,915 |
| 2024-07-10 | 7.09 | 7.16 | 6.96 | 6.99 | -1.27% | 16,561 | 11,686,781 |
| 2024-07-09 | 6.99 | 7.1 | 6.81 | 7.08 | +1.14% | 17,843 | 12,465,503 |
| 2024-07-08 | 7.11 | 7.12 | 6.92 | 7 | -1.82% | 18,229 | 12,742,605 |
| 2024-07-05 | 7.01 | 7.15 | 6.95 | 7.13 | +1.28% | 14,642 | 10,337,768 |
| 2024-07-04 | 7.3 | 7.3 | 7.03 | 7.04 | -3.03% | 18,262 | 13,016,488 |
| 2024-07-03 | 7.4 | 7.41 | 7.24 | 7.26 | -1.89% | 16,013 | 11,687,275 |
| 2024-07-02 | 7.35 | 7.48 | 7.27 | 7.4 | +0.82% | 20,118 | 14,911,738 |
| 2024-07-01 | 7.31 | 7.35 | 7.17 | 7.34 | +1.24% | 21,019 | 15,295,093 |
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：