股票概览
8.77
+10.04%
+0.8
8.2
开盘价
8.77
最高价
8.1
最低价
384,805
成交量
数据更新至: 2024-09-30
技术指标
7.83
MA5 (5日均线)
7.32
MA10 (10日均线)
7.06
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 | 8.2 | 8.77 | 8.1 | 8.77 | +10.04% | 384,805 | 326,357,315 |
| 2024-09-27 | 7.83 | 7.99 | 7.65 | 7.97 | +3.24% | 128,853 | 100,873,428 |
| 2024-09-26 | 7.39 | 7.8 | 7.29 | 7.72 | +4.32% | 200,179 | 149,994,566 |
| 2024-09-25 | 7.3 | 7.74 | 7.27 | 7.4 | +1.23% | 178,173 | 133,645,704 |
| 2024-09-24 | 6.99 | 7.41 | 6.9 | 7.31 | +4.58% | 156,664 | 112,369,781 |
| 2024-09-23 | 7.02 | 7.04 | 6.9 | 6.99 | 0% | 75,506 | 52,760,225 |
| 2024-09-20 | 6.8 | 7.11 | 6.77 | 6.99 | +2.34% | 121,335 | 84,472,491 |
| 2024-09-19 | 6.54 | 7.09 | 6.53 | 6.83 | +4.43% | 96,103 | 65,421,135 |
| 2024-09-18 | 6.64 | 6.74 | 6.38 | 6.54 | -1.8% | 45,659 | 29,733,150 |
| 2024-09-13 | 6.76 | 6.79 | 6.65 | 6.66 | -1.77% | 41,236 | 27,700,781 |
| 2024-09-12 | 6.7 | 6.87 | 6.7 | 6.78 | +0.74% | 40,617 | 27,635,579 |
| 2024-09-11 | 6.76 | 6.84 | 6.68 | 6.73 | -1.32% | 35,042 | 23,662,827 |
| 2024-09-10 | 6.73 | 6.85 | 6.61 | 6.82 | +1.64% | 49,787 | 33,427,767 |
| 2024-09-09 | 6.7 | 6.82 | 6.67 | 6.71 | -0.74% | 37,718 | 25,413,765 |
| 2024-09-06 | 6.91 | 6.95 | 6.74 | 6.76 | -2.31% | 40,417 | 27,534,836 |
| 2024-09-05 | 6.78 | 6.93 | 6.75 | 6.92 | +1.47% | 50,320 | 34,589,901 |
| 2024-09-04 | 6.85 | 6.94 | 6.8 | 6.82 | -1.3% | 51,256 | 35,183,095 |
| 2024-09-03 | 6.73 | 6.92 | 6.71 | 6.91 | +2.52% | 62,234 | 42,702,848 |
| 2024-09-02 | 6.81 | 6.9 | 6.74 | 6.74 | -1.46% | 57,771 | 39,397,138 |
| 2024-08-30 | 6.71 | 6.91 | 6.69 | 6.84 | +1.79% | 73,751 | 50,455,895 |
| 2024-08-29 | 6.5 | 6.77 | 6.43 | 6.72 | +2.6% | 64,034 | 42,495,264 |
| 2024-08-28 | 6.33 | 6.6 | 6.26 | 6.55 | +2.5% | 74,741 | 48,368,452 |
| 2024-08-27 | 6.64 | 6.68 | 6.36 | 6.39 | -4.34% | 80,628 | 52,195,527 |
| 2024-08-26 | 6.47 | 6.75 | 6.44 | 6.68 | +1.98% | 86,810 | 57,511,900 |
| 2024-08-23 | 6.44 | 6.71 | 6.38 | 6.55 | +0.92% | 105,720 | 69,065,386 |
| 2024-08-22 | 6.6 | 7.08 | 6.47 | 6.49 | -1.67% | 140,111 | 93,837,035 |
| 2024-08-21 | 6.56 | 6.81 | 6.55 | 6.6 | +0.15% | 97,985 | 65,563,398 |
| 2024-08-20 | 6.71 | 6.72 | 6.57 | 6.59 | -1.49% | 34,598 | 22,894,684 |
| 2024-08-19 | 6.73 | 6.8 | 6.62 | 6.69 | -0.89% | 46,954 | 31,455,491 |
| 2024-08-16 | 6.68 | 6.78 | 6.65 | 6.75 | +1.05% | 68,861 | 46,399,477 |
| 2024-08-15 | 6.45 | 6.95 | 6.39 | 6.68 | +3.09% | 79,161 | 52,795,248 |
| 2024-08-14 | 6.38 | 6.54 | 6.38 | 6.48 | +0.78% | 27,509 | 17,795,672 |
| 2024-08-13 | 6.36 | 6.44 | 6.31 | 6.43 | +0.63% | 26,004 | 16,588,171 |
| 2024-08-12 | 6.52 | 6.54 | 6.36 | 6.39 | -1.84% | 33,285 | 21,373,816 |
| 2024-08-09 | 6.59 | 6.66 | 6.5 | 6.51 | -1.21% | 30,412 | 19,974,368 |
| 2024-08-08 | 6.67 | 6.67 | 6.47 | 6.59 | -1.2% | 38,291 | 25,142,192 |
| 2024-08-07 | 6.62 | 6.76 | 6.56 | 6.67 | +1.06% | 44,851 | 29,983,085 |
| 2024-08-06 | 6.52 | 6.62 | 6.46 | 6.6 | +2.48% | 45,530 | 29,798,601 |
| 2024-08-05 | 6.61 | 6.71 | 6.43 | 6.44 | -3.45% | 48,394 | 31,800,949 |
| 2024-08-02 | 6.75 | 6.83 | 6.64 | 6.67 | -1.77% | 74,862 | 50,479,628 |
| 2024-08-01 | 6.7 | 7.05 | 6.66 | 6.79 | +1.34% | 113,129 | 77,367,594 |
| 2024-07-31 | 6.5 | 6.73 | 6.48 | 6.7 | +3.55% | 62,783 | 41,596,216 |
| 2024-07-30 | 6.35 | 6.5 | 6.35 | 6.47 | +1.09% | 37,111 | 23,948,758 |
| 2024-07-29 | 6.38 | 6.44 | 6.24 | 6.4 | +0.95% | 44,782 | 28,455,342 |
| 2024-07-26 | 6.23 | 6.37 | 6.19 | 6.34 | +2.26% | 38,896 | 24,534,797 |
| 2024-07-25 | 6.18 | 6.29 | 6.07 | 6.2 | +0.81% | 48,515 | 29,932,465 |
| 2024-07-24 | 6.3 | 6.3 | 6.12 | 6.15 | -1.76% | 45,413 | 28,123,154 |
| 2024-07-23 | 6.41 | 6.46 | 6.25 | 6.26 | -1.88% | 34,237 | 21,813,249 |
| 2024-07-22 | 6.32 | 6.43 | 6.25 | 6.38 | +0.95% | 38,574 | 24,547,925 |
| 2024-07-19 | 6.2 | 6.36 | 6.13 | 6.32 | +2.27% | 43,543 | 27,362,233 |
| 2024-07-18 | 6.26 | 6.26 | 6.06 | 6.18 | -1.28% | 49,200 | 30,187,174 |
| 2024-07-17 | 6.37 | 6.44 | 6.26 | 6.26 | -1.88% | 35,211 | 22,248,588 |
| 2024-07-16 | 6.4 | 6.46 | 6.33 | 6.38 | -0.62% | 30,222 | 19,286,205 |
| 2024-07-15 | 6.5 | 6.53 | 6.35 | 6.42 | -1.08% | 45,295 | 29,057,802 |
| 2024-07-12 | 6.5 | 6.63 | 6.47 | 6.49 | -0.46% | 43,173 | 28,187,629 |
| 2024-07-11 | 6.26 | 6.53 | 6.26 | 6.52 | +5.67% | 76,418 | 49,178,171 |
| 2024-07-10 | 6.24 | 6.33 | 6.09 | 6.17 | -1.12% | 59,496 | 36,961,533 |
| 2024-07-09 | 6.11 | 6.25 | 6 | 6.24 | +2.13% | 55,760 | 34,297,495 |
| 2024-07-08 | 6.33 | 6.38 | 6.07 | 6.11 | -4.23% | 56,225 | 34,640,654 |
| 2024-07-05 | 6.24 | 6.4 | 6.1 | 6.38 | +2.74% | 51,701 | 32,473,576 |
| 2024-07-04 | 6.47 | 6.53 | 6.2 | 6.21 | -4.17% | 58,701 | 37,080,150 |
| 2024-07-03 | 6.57 | 6.61 | 6.47 | 6.48 | -1.07% | 35,609 | 23,239,474 |
| 2024-07-02 | 6.5 | 6.67 | 6.49 | 6.55 | +0.46% | 61,344 | 40,435,256 |
| 2024-07-01 | 6.52 | 6.57 | 6.33 | 6.52 | +0.15% | 40,553 | 26,106,075 |
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：