股票概览
8.78
+9.34%
+0.75
8.4
开盘价
8.83
最高价
8.37
最低价
392,801
成交量
数据更新至: 2024-09-30
技术指标
7.83
MA5 (5日均线)
7.37
MA10 (10日均线)
7.30
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 | 8.4 | 8.83 | 8.37 | 8.78 | +9.34% | 392,801 | 339,697,299 |
| 2024-09-27 | 7.78 | 8.05 | 7.76 | 8.03 | +4.83% | 154,074 | 121,934,948 |
| 2024-09-26 | 7.34 | 7.66 | 7.34 | 7.66 | +3.93% | 123,577 | 92,925,437 |
| 2024-09-25 | 7.35 | 7.55 | 7.34 | 7.37 | +1.1% | 129,878 | 96,829,027 |
| 2024-09-24 | 6.96 | 7.3 | 6.94 | 7.29 | +5.65% | 139,741 | 99,841,706 |
| 2024-09-23 | 6.97 | 7 | 6.88 | 6.9 | -1% | 45,957 | 31,859,766 |
| 2024-09-20 | 7.04 | 7.04 | 6.91 | 6.97 | -0.43% | 52,284 | 36,371,287 |
| 2024-09-19 | 6.88 | 7.07 | 6.8 | 7 | +2.34% | 70,533 | 49,152,060 |
| 2024-09-18 | 6.88 | 6.91 | 6.75 | 6.84 | -0.58% | 45,841 | 31,217,568 |
| 2024-09-13 | 6.99 | 7 | 6.86 | 6.88 | -1.29% | 39,702 | 27,457,947 |
| 2024-09-12 | 7.02 | 7.1 | 6.96 | 6.97 | -0.71% | 55,341 | 38,842,822 |
| 2024-09-11 | 6.91 | 7.09 | 6.89 | 7.02 | +1.59% | 77,479 | 54,201,629 |
| 2024-09-10 | 7.03 | 7.07 | 6.77 | 6.91 | -1.71% | 122,917 | 84,366,067 |
| 2024-09-09 | 7.17 | 7.25 | 7.01 | 7.03 | -2.63% | 76,202 | 54,207,823 |
| 2024-09-06 | 7.41 | 7.41 | 7.21 | 7.22 | -2.43% | 52,210 | 38,001,102 |
| 2024-09-05 | 7.5 | 7.57 | 7.36 | 7.4 | -1.07% | 55,417 | 41,232,626 |
| 2024-09-04 | 7.47 | 7.56 | 7.45 | 7.48 | -0.4% | 55,797 | 41,908,745 |
| 2024-09-03 | 7.41 | 7.62 | 7.37 | 7.51 | +1.9% | 96,867 | 72,815,824 |
| 2024-09-02 | 7.37 | 7.5 | 7.36 | 7.37 | -0.27% | 72,985 | 54,161,178 |
| 2024-08-30 | 7.28 | 7.48 | 7.23 | 7.39 | +1.37% | 72,756 | 53,771,485 |
| 2024-08-29 | 7.13 | 7.31 | 7.1 | 7.29 | +1.96% | 73,096 | 52,882,237 |
| 2024-08-28 | 7.17 | 7.25 | 7.13 | 7.15 | -0.42% | 48,036 | 34,515,654 |
| 2024-08-27 | 7.18 | 7.25 | 7.12 | 7.18 | 0% | 49,550 | 35,551,861 |
| 2024-08-26 | 7.16 | 7.3 | 7.14 | 7.18 | +0.56% | 56,036 | 40,465,316 |
| 2024-08-23 | 7.15 | 7.3 | 7.11 | 7.14 | -0.14% | 69,676 | 50,005,080 |
| 2024-08-22 | 7.57 | 7.61 | 7.15 | 7.15 | -5.8% | 183,507 | 132,887,034 |
| 2024-08-21 | 7.65 | 7.66 | 7.55 | 7.59 | -0.91% | 57,653 | 43,739,142 |
| 2024-08-20 | 7.78 | 7.79 | 7.62 | 7.66 | -1.16% | 62,261 | 47,893,212 |
| 2024-08-19 | 7.72 | 7.77 | 7.65 | 7.75 | +1.04% | 36,388 | 28,159,488 |
| 2024-08-16 | 7.77 | 7.79 | 7.66 | 7.67 | -1.03% | 44,061 | 33,945,211 |
| 2024-08-15 | 7.65 | 7.82 | 7.61 | 7.75 | +1.04% | 66,962 | 51,819,974 |
| 2024-08-14 | 7.78 | 7.8 | 7.65 | 7.67 | -1.16% | 40,992 | 31,522,161 |
| 2024-08-13 | 7.69 | 7.78 | 7.62 | 7.76 | +0.78% | 45,838 | 35,359,478 |
| 2024-08-12 | 7.74 | 7.76 | 7.67 | 7.7 | -0.39% | 41,936 | 32,286,681 |
| 2024-08-09 | 7.78 | 7.85 | 7.71 | 7.73 | -0.64% | 52,433 | 40,845,469 |
| 2024-08-08 | 7.68 | 7.8 | 7.67 | 7.78 | +0.91% | 60,393 | 46,779,958 |
| 2024-08-07 | 7.75 | 7.78 | 7.67 | 7.71 | -0.9% | 61,313 | 47,300,259 |
| 2024-08-06 | 7.72 | 7.82 | 7.67 | 7.78 | +1.7% | 65,671 | 50,839,751 |
| 2024-08-05 | 7.72 | 7.85 | 7.62 | 7.65 | -1.03% | 99,316 | 76,873,598 |
| 2024-08-02 | 7.71 | 7.9 | 7.69 | 7.73 | -1.28% | 90,471 | 70,645,814 |
| 2024-08-01 | 7.92 | 8.23 | 7.73 | 7.83 | +0.9% | 185,183 | 146,655,903 |
| 2024-07-31 | 7.43 | 7.77 | 7.42 | 7.76 | +4.16% | 112,666 | 86,435,540 |
| 2024-07-30 | 7.41 | 7.48 | 7.33 | 7.45 | +0.68% | 38,761 | 28,777,875 |
| 2024-07-29 | 7.46 | 7.49 | 7.36 | 7.4 | -0.8% | 45,091 | 33,403,252 |
| 2024-07-26 | 7.35 | 7.53 | 7.33 | 7.46 | +1.91% | 66,831 | 49,864,908 |
| 2024-07-25 | 7.22 | 7.4 | 7.18 | 7.32 | +1.39% | 55,019 | 40,232,202 |
| 2024-07-24 | 7.33 | 7.35 | 7.18 | 7.22 | -1.37% | 66,183 | 48,021,252 |
| 2024-07-23 | 7.56 | 7.56 | 7.32 | 7.32 | -3.05% | 72,541 | 53,897,315 |
| 2024-07-22 | 7.68 | 7.7 | 7.54 | 7.55 | -1.56% | 64,875 | 49,334,050 |
| 2024-07-19 | 7.65 | 7.73 | 7.56 | 7.67 | +0.13% | 59,492 | 45,506,370 |
| 2024-07-18 | 7.58 | 7.68 | 7.5 | 7.66 | +0.26% | 60,601 | 46,014,954 |
| 2024-07-17 | 7.62 | 7.69 | 7.57 | 7.64 | +0.39% | 61,527 | 46,922,214 |
| 2024-07-16 | 7.71 | 7.73 | 7.59 | 7.61 | -1.42% | 51,570 | 39,355,065 |
| 2024-07-15 | 7.81 | 7.81 | 7.69 | 7.72 | -1.28% | 54,439 | 42,112,760 |
| 2024-07-12 | 7.86 | 7.86 | 7.77 | 7.82 | -0.38% | 54,285 | 42,432,106 |
| 2024-07-11 | 7.7 | 7.87 | 7.67 | 7.85 | +3.43% | 96,858 | 75,544,070 |
| 2024-07-10 | 7.57 | 7.7 | 7.54 | 7.59 | +0.26% | 66,908 | 51,095,753 |
| 2024-07-09 | 7.46 | 7.61 | 7.35 | 7.57 | +1.34% | 70,473 | 52,910,106 |
| 2024-07-08 | 7.68 | 7.69 | 7.43 | 7.47 | -2.86% | 76,409 | 57,517,216 |
| 2024-07-05 | 7.6 | 7.72 | 7.55 | 7.69 | +0.92% | 46,171 | 35,310,802 |
| 2024-07-04 | 7.78 | 7.8 | 7.6 | 7.62 | -1.93% | 54,071 | 41,583,392 |
| 2024-07-03 | 7.76 | 7.83 | 7.72 | 7.77 | +0.13% | 52,288 | 40,654,109 |
| 2024-07-02 | 7.79 | 7.8 | 7.72 | 7.76 | -0.51% | 55,531 | 43,075,324 |
| 2024-07-01 | 7.58 | 7.83 | 7.58 | 7.8 | +2.63% | 80,345 | 61,941,200 |
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：