股票概览
9.26
+6.93%
+0.6
8.86
开盘价
9.33
最高价
8.71
最低价
621,040
成交量
数据更新至: 2024-09-30
技术指标
8.34
MA5 (5日均线)
7.92
MA10 (10日均线)
7.75
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 | 8.86 | 9.33 | 8.71 | 9.26 | +6.93% | 621,040 | 562,293,415 |
| 2024-09-27 | 8.6 | 8.8 | 8.45 | 8.66 | +5.87% | 351,021 | 302,147,420 |
| 2024-09-26 | 7.79 | 8.18 | 7.77 | 8.18 | +5.01% | 174,271 | 139,503,031 |
| 2024-09-25 | 7.84 | 7.98 | 7.77 | 7.79 | -0.26% | 158,458 | 124,901,212 |
| 2024-09-24 | 7.64 | 7.81 | 7.61 | 7.81 | +3.03% | 86,852 | 67,240,027 |
| 2024-09-23 | 7.63 | 7.67 | 7.54 | 7.58 | -0.66% | 38,229 | 28,997,687 |
| 2024-09-20 | 7.62 | 7.64 | 7.52 | 7.63 | +0.26% | 42,980 | 32,639,957 |
| 2024-09-19 | 7.33 | 7.64 | 7.32 | 7.61 | +4.39% | 92,274 | 69,469,602 |
| 2024-09-18 | 7.4 | 7.42 | 7.23 | 7.29 | -1.62% | 62,380 | 45,475,068 |
| 2024-09-13 | 7.45 | 7.48 | 7.38 | 7.41 | -0.54% | 35,982 | 26,725,738 |
| 2024-09-12 | 7.49 | 7.57 | 7.45 | 7.45 | -0.13% | 40,430 | 30,300,421 |
| 2024-09-11 | 7.49 | 7.54 | 7.43 | 7.46 | -0.8% | 35,826 | 26,801,483 |
| 2024-09-10 | 7.59 | 7.62 | 7.45 | 7.52 | -0.66% | 57,779 | 43,371,275 |
| 2024-09-09 | 7.55 | 7.6 | 7.49 | 7.57 | 0% | 40,765 | 30,765,222 |
| 2024-09-06 | 7.66 | 7.68 | 7.56 | 7.57 | -0.79% | 31,974 | 24,323,189 |
| 2024-09-05 | 7.53 | 7.64 | 7.53 | 7.63 | +1.33% | 43,015 | 32,675,525 |
| 2024-09-04 | 7.62 | 7.69 | 7.52 | 7.53 | -1.31% | 54,891 | 41,738,366 |
| 2024-09-03 | 7.58 | 7.71 | 7.56 | 7.63 | +0.39% | 55,109 | 42,165,734 |
| 2024-09-02 | 7.74 | 7.75 | 7.59 | 7.6 | -1.68% | 77,342 | 59,032,904 |
| 2024-08-30 | 7.71 | 7.85 | 7.62 | 7.73 | +0.13% | 89,763 | 69,547,179 |
| 2024-08-29 | 7.61 | 7.75 | 7.6 | 7.72 | +1.05% | 36,769 | 28,275,056 |
| 2024-08-28 | 7.63 | 7.69 | 7.56 | 7.64 | -0.13% | 32,477 | 24,782,821 |
| 2024-08-27 | 7.58 | 7.68 | 7.53 | 7.65 | +0.79% | 48,443 | 36,891,244 |
| 2024-08-26 | 7.65 | 7.7 | 7.58 | 7.59 | -0.78% | 47,399 | 36,105,334 |
| 2024-08-23 | 7.63 | 7.73 | 7.61 | 7.65 | -0.52% | 53,861 | 41,216,896 |
| 2024-08-22 | 7.9 | 8.02 | 7.66 | 7.69 | -1.28% | 72,802 | 56,471,499 |
| 2024-08-21 | 7.96 | 7.99 | 7.7 | 7.79 | -2.26% | 54,083 | 42,449,867 |
| 2024-08-20 | 8.07 | 8.07 | 7.93 | 7.97 | -1.12% | 53,197 | 42,495,250 |
| 2024-08-19 | 8.04 | 8.13 | 8.02 | 8.06 | -0.37% | 41,438 | 33,442,711 |
| 2024-08-16 | 8.16 | 8.2 | 8.06 | 8.09 | -1.34% | 50,548 | 41,001,990 |
| 2024-08-15 | 8.15 | 8.27 | 8.13 | 8.2 | +0.61% | 57,324 | 47,029,361 |
| 2024-08-14 | 8.26 | 8.27 | 8.15 | 8.15 | -1.45% | 59,045 | 48,386,440 |
| 2024-08-13 | 8.35 | 8.35 | 8.2 | 8.27 | -0.72% | 69,006 | 56,990,377 |
| 2024-08-12 | 8.32 | 8.38 | 8.3 | 8.33 | +0.12% | 60,520 | 50,504,871 |
| 2024-08-09 | 8.35 | 8.39 | 8.31 | 8.32 | -0.36% | 63,198 | 52,783,241 |
| 2024-08-08 | 8.24 | 8.37 | 8.23 | 8.35 | +0.85% | 67,097 | 55,841,677 |
| 2024-08-07 | 8.31 | 8.32 | 8.21 | 8.28 | -0.36% | 51,479 | 42,493,339 |
| 2024-08-06 | 8.19 | 8.32 | 8.18 | 8.31 | +1.84% | 92,795 | 76,677,382 |
| 2024-08-05 | 8.16 | 8.25 | 8.14 | 8.16 | 0% | 68,760 | 56,342,533 |
| 2024-08-02 | 8.12 | 8.21 | 8.12 | 8.16 | 0% | 54,932 | 44,916,256 |
| 2024-08-01 | 8.18 | 8.25 | 8.16 | 8.16 | -0.73% | 53,217 | 43,629,550 |
| 2024-07-31 | 8.03 | 8.22 | 8.03 | 8.22 | +1.86% | 101,753 | 83,181,904 |
| 2024-07-30 | 8.03 | 8.08 | 8 | 8.07 | +0.37% | 31,778 | 25,563,731 |
| 2024-07-29 | 8.07 | 8.12 | 8.03 | 8.04 | -0.5% | 44,970 | 36,313,544 |
| 2024-07-26 | 8.06 | 8.14 | 8.05 | 8.08 | 0% | 47,352 | 38,285,322 |
| 2024-07-25 | 7.9 | 8.1 | 7.89 | 8.08 | +1.76% | 60,099 | 48,350,308 |
| 2024-07-24 | 7.95 | 8.02 | 7.88 | 7.94 | -0.13% | 52,930 | 42,069,093 |
| 2024-07-23 | 8.06 | 8.1 | 7.95 | 7.95 | -1.73% | 48,128 | 38,602,380 |
| 2024-07-22 | 8.06 | 8.12 | 8.05 | 8.09 | +0.12% | 55,286 | 44,716,218 |
| 2024-07-19 | 8.06 | 8.12 | 8.03 | 8.08 | +0.12% | 55,132 | 44,560,843 |
| 2024-07-18 | 8 | 8.08 | 7.97 | 8.07 | +0.37% | 60,064 | 48,336,788 |
| 2024-07-17 | 7.93 | 8.05 | 7.88 | 8.04 | +1.39% | 73,690 | 58,911,609 |
| 2024-07-16 | 7.93 | 7.99 | 7.89 | 7.93 | 0% | 45,113 | 35,826,848 |
| 2024-07-15 | 7.83 | 8 | 7.83 | 7.93 | +0.89% | 82,960 | 65,789,085 |
| 2024-07-12 | 7.85 | 7.91 | 7.84 | 7.86 | -0.13% | 36,272 | 28,538,942 |
| 2024-07-11 | 7.75 | 7.89 | 7.74 | 7.87 | +2.47% | 69,350 | 54,394,984 |
| 2024-07-10 | 7.61 | 7.71 | 7.58 | 7.68 | +0.26% | 43,343 | 33,252,331 |
| 2024-07-09 | 7.61 | 7.68 | 7.47 | 7.66 | +0.26% | 70,068 | 53,136,945 |
| 2024-07-08 | 7.76 | 7.77 | 7.61 | 7.64 | -1.93% | 54,025 | 41,438,233 |
| 2024-07-05 | 7.72 | 7.79 | 7.7 | 7.79 | +0.91% | 34,737 | 26,944,613 |
| 2024-07-04 | 7.86 | 7.89 | 7.71 | 7.72 | -1.91% | 57,359 | 44,587,115 |
| 2024-07-03 | 7.8 | 7.93 | 7.79 | 7.87 | +0.77% | 59,885 | 47,160,372 |
| 2024-07-02 | 7.83 | 7.88 | 7.78 | 7.81 | -0.26% | 57,286 | 44,807,579 |
| 2024-07-01 | 7.8 | 7.85 | 7.7 | 7.83 | +0.77% | 58,361 | 45,440,065 |
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：