股票概览
9.18
+8.64%
+0.73
8.7
开盘价
9.24
最高价
8.61
最低价
148,459
成交量
数据更新至: 2024-09-30
技术指标
8.34
MA5 (5日均线)
7.85
MA10 (10日均线)
7.72
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 | 8.7 | 9.24 | 8.61 | 9.18 | +8.64% | 148,459 | 132,889,113 |
| 2024-09-27 | 8.33 | 8.48 | 8.27 | 8.45 | +2.67% | 65,671 | 54,955,705 |
| 2024-09-26 | 7.89 | 8.23 | 7.89 | 8.23 | +4.05% | 64,066 | 51,628,725 |
| 2024-09-25 | 8 | 8.24 | 7.91 | 7.91 | -0.13% | 93,664 | 75,549,576 |
| 2024-09-24 | 7.49 | 7.95 | 7.49 | 7.92 | +5.88% | 80,923 | 62,898,303 |
| 2024-09-23 | 7.39 | 7.49 | 7.34 | 7.48 | +1.49% | 33,052 | 24,598,461 |
| 2024-09-20 | 7.46 | 7.46 | 7.33 | 7.37 | -0.81% | 24,485 | 18,062,226 |
| 2024-09-19 | 7.28 | 7.51 | 7.28 | 7.43 | +2.2% | 34,516 | 25,572,644 |
| 2024-09-18 | 7.27 | 7.33 | 7.17 | 7.27 | 0% | 23,015 | 16,666,032 |
| 2024-09-13 | 7.35 | 7.38 | 7.27 | 7.27 | -1.09% | 18,296 | 13,374,200 |
| 2024-09-12 | 7.33 | 7.46 | 7.33 | 7.35 | -0.14% | 21,572 | 15,911,297 |
| 2024-09-11 | 7.34 | 7.42 | 7.31 | 7.36 | -0.54% | 23,554 | 17,324,045 |
| 2024-09-10 | 7.48 | 7.49 | 7.25 | 7.4 | -0.54% | 34,829 | 25,593,029 |
| 2024-09-09 | 7.51 | 7.52 | 7.4 | 7.44 | -1.46% | 31,398 | 23,395,057 |
| 2024-09-06 | 7.65 | 7.67 | 7.53 | 7.55 | -1.44% | 31,103 | 23,593,433 |
| 2024-09-05 | 7.74 | 7.79 | 7.6 | 7.66 | -0.91% | 31,554 | 24,172,801 |
| 2024-09-04 | 7.76 | 7.84 | 7.7 | 7.73 | -0.77% | 26,711 | 20,718,747 |
| 2024-09-03 | 7.77 | 7.89 | 7.71 | 7.79 | -0.26% | 37,276 | 29,132,884 |
| 2024-09-02 | 7.86 | 7.89 | 7.76 | 7.81 | -0.64% | 32,494 | 25,427,255 |
| 2024-08-30 | 7.89 | 8 | 7.73 | 7.86 | +0.13% | 44,758 | 35,275,718 |
| 2024-08-29 | 7.74 | 7.87 | 7.72 | 7.85 | +1.03% | 23,073 | 18,026,821 |
| 2024-08-28 | 7.75 | 7.89 | 7.74 | 7.77 | 0% | 21,297 | 16,630,703 |
| 2024-08-27 | 7.9 | 7.9 | 7.76 | 7.77 | -1.52% | 25,082 | 19,608,545 |
| 2024-08-26 | 7.78 | 7.92 | 7.74 | 7.89 | +2.07% | 22,366 | 17,586,040 |
| 2024-08-23 | 7.82 | 7.84 | 7.7 | 7.73 | -0.64% | 21,037 | 16,293,437 |
| 2024-08-22 | 7.86 | 7.89 | 7.75 | 7.78 | -0.77% | 23,378 | 18,234,289 |
| 2024-08-21 | 7.86 | 7.89 | 7.8 | 7.84 | -0.25% | 17,901 | 14,032,907 |
| 2024-08-20 | 8.11 | 8.11 | 7.82 | 7.86 | -2.36% | 30,582 | 24,202,785 |
| 2024-08-19 | 8.04 | 8.13 | 8 | 8.05 | +0.25% | 20,971 | 16,921,905 |
| 2024-08-16 | 8.14 | 8.17 | 8.02 | 8.03 | -1.35% | 27,765 | 22,350,619 |
| 2024-08-15 | 8.04 | 8.18 | 8 | 8.14 | +1.12% | 40,366 | 32,758,045 |
| 2024-08-14 | 8.26 | 8.26 | 8.04 | 8.05 | -2.19% | 40,071 | 32,460,267 |
| 2024-08-13 | 8.19 | 8.27 | 8.14 | 8.23 | -0.36% | 26,677 | 21,870,391 |
| 2024-08-12 | 8.24 | 8.27 | 8.17 | 8.26 | +0.49% | 27,820 | 22,877,304 |
| 2024-08-09 | 8.34 | 8.4 | 8.22 | 8.22 | -0.96% | 30,197 | 25,028,313 |
| 2024-08-08 | 8.18 | 8.34 | 8.13 | 8.3 | +1.22% | 44,916 | 37,067,267 |
| 2024-08-07 | 8.15 | 8.26 | 8.1 | 8.2 | -0.49% | 54,481 | 44,593,209 |
| 2024-08-06 | 8.18 | 8.51 | 8.14 | 8.24 | +1.35% | 101,606 | 84,384,454 |
| 2024-08-05 | 8.77 | 8.83 | 8.11 | 8.13 | -8.75% | 133,313 | 111,229,152 |
| 2024-08-02 | 8.85 | 9.05 | 8.84 | 8.91 | 0% | 45,034 | 40,298,540 |
| 2024-08-01 | 8.9 | 9.17 | 8.89 | 8.91 | -0.78% | 47,353 | 42,634,525 |
| 2024-07-31 | 8.49 | 8.98 | 8.43 | 8.98 | +6.02% | 48,421 | 42,507,964 |
| 2024-07-30 | 8.39 | 8.49 | 8.33 | 8.47 | +0.47% | 19,399 | 16,324,044 |
| 2024-07-29 | 8.49 | 8.57 | 8.39 | 8.43 | -0.47% | 27,890 | 23,564,886 |
| 2024-07-26 | 8.27 | 8.49 | 8.25 | 8.47 | +2.67% | 26,484 | 22,305,207 |
| 2024-07-25 | 8.13 | 8.35 | 8.13 | 8.25 | +1.48% | 22,739 | 18,730,876 |
| 2024-07-24 | 8.23 | 8.27 | 8.13 | 8.13 | -1.69% | 26,323 | 21,549,993 |
| 2024-07-23 | 8.43 | 8.53 | 8.27 | 8.27 | -2.01% | 31,459 | 26,425,845 |
| 2024-07-22 | 8.53 | 8.57 | 8.38 | 8.44 | -1.4% | 29,563 | 25,017,780 |
| 2024-07-19 | 8.6 | 8.68 | 8.5 | 8.56 | -1.04% | 31,516 | 27,067,037 |
| 2024-07-18 | 8.75 | 8.75 | 8.54 | 8.65 | -1.48% | 40,895 | 35,291,061 |
| 2024-07-17 | 9.07 | 9.07 | 8.72 | 8.78 | -1.13% | 30,054 | 26,453,048 |
| 2024-07-16 | 8.96 | 8.99 | 8.81 | 8.88 | -3.16% | 34,359 | 30,491,065 |
| 2024-07-15 | 9.18 | 9.23 | 9.1 | 9.17 | -0.76% | 32,584 | 29,847,130 |
| 2024-07-12 | 9.23 | 9.27 | 9.09 | 9.24 | +1.2% | 30,915 | 28,361,215 |
| 2024-07-11 | 8.89 | 9.17 | 8.87 | 9.13 | +3.63% | 39,141 | 35,430,994 |
| 2024-07-10 | 8.8 | 8.91 | 8.77 | 8.81 | -0.68% | 24,198 | 21,382,731 |
| 2024-07-09 | 8.62 | 8.9 | 8.54 | 8.87 | +3.62% | 41,471 | 36,210,624 |
| 2024-07-08 | 8.77 | 8.86 | 8.53 | 8.56 | -2.84% | 33,545 | 28,977,794 |
| 2024-07-05 | 8.83 | 8.87 | 8.71 | 8.81 | +0.11% | 28,205 | 24,781,990 |
| 2024-07-04 | 8.93 | 9.03 | 8.75 | 8.8 | -2% | 33,467 | 29,667,680 |
| 2024-07-03 | 8.96 | 9.02 | 8.88 | 8.98 | +0.11% | 28,325 | 25,415,404 |
| 2024-07-02 | 9.03 | 9.03 | 8.86 | 8.97 | -0.66% | 32,550 | 29,109,440 |
| 2024-07-01 | 8.79 | 9.04 | 8.76 | 9.03 | +2.85% | 43,882 | 39,137,055 |
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：