股票概览
8.69
+8.22%
+0.66
8.52
开盘价
8.79
最高价
8.37
最低价
495,079
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.37
MA10 (10日均线)
7.23
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 | 8.52 | 8.79 | 8.37 | 8.69 | +8.22% | 495,079 | 426,093,636 |
| 2024-09-27 | 7.88 | 8.03 | 7.62 | 8.03 | +7.64% | 245,756 | 193,061,916 |
| 2024-09-26 | 7.16 | 7.46 | 7.13 | 7.46 | +4.19% | 198,668 | 145,260,902 |
| 2024-09-25 | 7.26 | 7.39 | 7.14 | 7.16 | -0.56% | 198,752 | 144,563,817 |
| 2024-09-24 | 7.02 | 7.22 | 7 | 7.2 | +3.9% | 190,878 | 136,321,467 |
| 2024-09-23 | 7 | 7.07 | 6.92 | 6.93 | -1.42% | 83,431 | 58,221,352 |
| 2024-09-20 | 7.14 | 7.14 | 7.01 | 7.03 | -1.54% | 75,047 | 52,840,056 |
| 2024-09-19 | 7 | 7.24 | 6.98 | 7.14 | +2.59% | 100,477 | 71,512,279 |
| 2024-09-18 | 7.07 | 7.08 | 6.85 | 6.96 | -1.56% | 75,993 | 52,793,713 |
| 2024-09-13 | 7.25 | 7.27 | 7.06 | 7.07 | -2.48% | 102,013 | 72,677,486 |
| 2024-09-12 | 7.22 | 7.35 | 7.19 | 7.25 | +0.97% | 112,614 | 81,871,000 |
| 2024-09-11 | 7.03 | 7.27 | 7 | 7.18 | +1.99% | 145,011 | 104,114,629 |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.04 | +0.28% | 79,664 | 55,668,513 |
| 2024-09-09 | 7.06 | 7.12 | 6.98 | 7.02 | -0.14% | 107,749 | 75,786,534 |
| 2024-09-06 | 7.19 | 7.21 | 7.02 | 7.03 | -2.23% | 66,135 | 46,818,978 |
| 2024-09-05 | 7.16 | 7.27 | 7.12 | 7.19 | +0.56% | 112,175 | 80,507,798 |
| 2024-09-04 | 7.08 | 7.19 | 7.05 | 7.15 | +0.56% | 113,544 | 81,137,158 |
| 2024-09-03 | 6.93 | 7.15 | 6.92 | 7.11 | +2.16% | 122,750 | 87,059,992 |
| 2024-09-02 | 7.01 | 7.08 | 6.96 | 6.96 | -0.71% | 117,483 | 82,233,597 |
| 2024-08-30 | 6.97 | 7.12 | 6.91 | 7.01 | +0.57% | 137,939 | 97,195,678 |
| 2024-08-29 | 6.73 | 6.99 | 6.72 | 6.97 | +3.57% | 154,143 | 106,319,940 |
| 2024-08-28 | 6.66 | 6.76 | 6.65 | 6.73 | +0.75% | 89,162 | 59,910,540 |
| 2024-08-27 | 6.73 | 6.75 | 6.63 | 6.68 | -0.74% | 101,012 | 67,507,154 |
| 2024-08-26 | 6.56 | 6.76 | 6.56 | 6.73 | +2.59% | 121,847 | 81,644,051 |
| 2024-08-23 | 6.64 | 6.7 | 6.54 | 6.56 | -1.2% | 100,027 | 65,971,545 |
| 2024-08-22 | 6.75 | 6.75 | 6.62 | 6.64 | -1.19% | 129,022 | 85,946,287 |
| 2024-08-21 | 6.52 | 6.75 | 6.47 | 6.72 | +2.6% | 174,273 | 115,993,171 |
| 2024-08-20 | 6.75 | 6.8 | 6.53 | 6.55 | -2.82% | 138,613 | 91,806,112 |
| 2024-08-19 | 6.79 | 6.88 | 6.72 | 6.74 | -0.74% | 77,651 | 52,669,260 |
| 2024-08-16 | 6.95 | 6.95 | 6.78 | 6.79 | -1.88% | 105,376 | 72,050,622 |
| 2024-08-15 | 6.83 | 7.01 | 6.77 | 6.92 | +0.87% | 139,980 | 96,733,276 |
| 2024-08-14 | 6.98 | 7.04 | 6.86 | 6.86 | -2.14% | 99,271 | 68,485,418 |
| 2024-08-13 | 6.96 | 7.04 | 6.9 | 7.01 | +0.72% | 69,816 | 48,695,281 |
| 2024-08-12 | 6.99 | 7.02 | 6.95 | 6.96 | -0.85% | 62,172 | 43,400,645 |
| 2024-08-09 | 7.11 | 7.12 | 6.99 | 7.02 | -0.71% | 82,004 | 57,841,330 |
| 2024-08-08 | 7.03 | 7.11 | 6.97 | 7.07 | +0.14% | 86,387 | 60,792,383 |
| 2024-08-07 | 7.12 | 7.14 | 7.01 | 7.06 | -1.12% | 102,527 | 72,284,269 |
| 2024-08-06 | 6.98 | 7.15 | 6.98 | 7.14 | +3.33% | 144,707 | 102,433,371 |
| 2024-08-05 | 7 | 7.15 | 6.91 | 6.91 | -1.43% | 149,032 | 104,605,942 |
| 2024-08-02 | 7.07 | 7.16 | 7 | 7.01 | -1.27% | 139,179 | 98,547,478 |
| 2024-08-01 | 7.18 | 7.28 | 7.06 | 7.1 | -1.25% | 136,443 | 97,634,089 |
| 2024-07-31 | 6.81 | 7.22 | 6.78 | 7.19 | +5.27% | 238,045 | 167,384,772 |
| 2024-07-30 | 6.85 | 6.88 | 6.8 | 6.83 | -0.73% | 95,957 | 65,604,460 |
| 2024-07-29 | 7 | 7.04 | 6.85 | 6.88 | -1.71% | 131,883 | 91,084,840 |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 7 | +0.86% | 135,871 | 95,109,490 |
| 2024-07-25 | 6.9 | 7.02 | 6.86 | 6.94 | +0.29% | 137,834 | 95,910,494 |
| 2024-07-24 | 6.95 | 7.06 | 6.91 | 6.92 | -0.43% | 168,853 | 118,012,022 |
| 2024-07-23 | 7.37 | 7.4 | 6.95 | 6.95 | -5.7% | 257,702 | 183,433,533 |
| 2024-07-22 | 7.38 | 7.46 | 7.32 | 7.37 | -0.54% | 111,100 | 82,205,562 |
| 2024-07-19 | 7.49 | 7.55 | 7.38 | 7.41 | -0.94% | 130,710 | 97,300,304 |
| 2024-07-18 | 7.58 | 7.63 | 7.45 | 7.48 | -2.35% | 134,306 | 100,743,074 |
| 2024-07-17 | 7.74 | 7.78 | 7.55 | 7.66 | -1.79% | 170,458 | 129,899,639 |
| 2024-07-16 | 7.91 | 7.98 | 7.63 | 7.8 | -1.89% | 203,459 | 158,388,123 |
| 2024-07-15 | 7.89 | 7.99 | 7.83 | 7.95 | -0.5% | 128,130 | 101,323,355 |
| 2024-07-12 | 7.95 | 8.07 | 7.94 | 7.99 | -0.75% | 100,826 | 80,549,533 |
| 2024-07-11 | 7.89 | 8.05 | 7.79 | 8.05 | +4.55% | 259,954 | 206,430,191 |
| 2024-07-10 | 7.67 | 7.94 | 7.61 | 7.7 | -0.65% | 173,990 | 135,117,247 |
| 2024-07-09 | 7.59 | 7.79 | 7.42 | 7.75 | +0.65% | 218,687 | 166,850,255 |
| 2024-07-08 | 7.71 | 7.79 | 7.35 | 7.7 | -0.77% | 374,286 | 283,387,851 |
| 2024-07-05 | 7.8 | 7.91 | 7.68 | 7.76 | -4.9% | 182,034 | 141,153,927 |
| 2024-07-04 | 8.35 | 8.42 | 8.13 | 8.16 | -3.2% | 162,806 | 134,659,859 |
| 2024-07-03 | 8.5 | 8.54 | 8.39 | 8.43 | +0.36% | 129,179 | 109,391,566 |
| 2024-07-02 | 8.53 | 8.55 | 8.38 | 8.4 | -1.75% | 137,759 | 116,485,249 |
| 2024-07-01 | 8.43 | 8.62 | 8.37 | 8.55 | +1.42% | 114,160 | 97,111,761 |
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：