股票概览
8.97
+7.04%
+0.59
8.62
开盘价
9.09
最高价
8.46
最低价
356,507
成交量
数据更新至: 2024-09-30
技术指标
8.22
MA5 (5日均线)
7.85
MA10 (10日均线)
7.62
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 | 8.62 | 9.09 | 8.46 | 8.97 | +7.04% | 356,507 | 313,851,040 |
| 2024-09-27 | 8.19 | 8.44 | 8.18 | 8.38 | +3.08% | 133,565 | 111,154,293 |
| 2024-09-26 | 7.88 | 8.13 | 7.85 | 8.13 | +3.44% | 136,843 | 109,801,023 |
| 2024-09-25 | 7.81 | 8.03 | 7.81 | 7.86 | +1.16% | 119,790 | 95,111,597 |
| 2024-09-24 | 7.67 | 7.78 | 7.64 | 7.77 | +1.7% | 106,030 | 81,856,486 |
| 2024-09-23 | 7.58 | 7.67 | 7.5 | 7.64 | +1.33% | 60,702 | 46,247,130 |
| 2024-09-20 | 7.53 | 7.59 | 7.5 | 7.54 | -0.13% | 52,280 | 39,455,347 |
| 2024-09-19 | 7.44 | 7.59 | 7.42 | 7.55 | +1.75% | 72,246 | 54,245,250 |
| 2024-09-18 | 7.23 | 7.5 | 7.19 | 7.42 | +2.63% | 83,284 | 61,401,534 |
| 2024-09-13 | 7.33 | 7.34 | 7.22 | 7.23 | -1.23% | 36,391 | 26,460,246 |
| 2024-09-12 | 7.34 | 7.42 | 7.31 | 7.32 | -0.54% | 25,034 | 18,424,965 |
| 2024-09-11 | 7.35 | 7.41 | 7.31 | 7.36 | -0.54% | 29,147 | 21,475,167 |
| 2024-09-10 | 7.41 | 7.43 | 7.33 | 7.4 | +0.27% | 35,667 | 26,319,626 |
| 2024-09-09 | 7.36 | 7.4 | 7.3 | 7.38 | +0.27% | 40,111 | 29,558,215 |
| 2024-09-06 | 7.41 | 7.47 | 7.35 | 7.36 | -1.08% | 37,857 | 28,075,792 |
| 2024-09-05 | 7.35 | 7.44 | 7.35 | 7.44 | +1.36% | 33,100 | 24,507,371 |
| 2024-09-04 | 7.35 | 7.43 | 7.33 | 7.34 | -0.81% | 38,936 | 28,684,782 |
| 2024-09-03 | 7.32 | 7.42 | 7.32 | 7.4 | +0.82% | 35,830 | 26,431,377 |
| 2024-09-02 | 7.45 | 7.52 | 7.33 | 7.34 | -1.87% | 52,304 | 38,891,978 |
| 2024-08-30 | 7.46 | 7.59 | 7.21 | 7.48 | +0.13% | 98,372 | 73,329,160 |
| 2024-08-29 | 7.26 | 7.48 | 7.24 | 7.47 | +2.33% | 42,181 | 31,237,472 |
| 2024-08-28 | 7.4 | 7.4 | 7.25 | 7.3 | -1.22% | 43,195 | 31,588,604 |
| 2024-08-27 | 7.5 | 7.5 | 7.38 | 7.39 | -1.6% | 24,775 | 18,395,266 |
| 2024-08-26 | 7.42 | 7.53 | 7.38 | 7.51 | +1.08% | 27,221 | 20,385,318 |
| 2024-08-23 | 7.43 | 7.48 | 7.38 | 7.43 | 0% | 24,677 | 18,330,551 |
| 2024-08-22 | 7.57 | 7.59 | 7.41 | 7.43 | -1.98% | 38,576 | 28,869,253 |
| 2024-08-21 | 7.58 | 7.62 | 7.57 | 7.58 | -0.52% | 21,520 | 16,331,619 |
| 2024-08-20 | 7.76 | 7.76 | 7.58 | 7.62 | -1.55% | 37,487 | 28,649,692 |
| 2024-08-19 | 7.65 | 7.77 | 7.63 | 7.74 | +1.18% | 40,821 | 31,552,492 |
| 2024-08-16 | 7.74 | 7.77 | 7.64 | 7.65 | -1.16% | 33,944 | 26,164,512 |
| 2024-08-15 | 7.67 | 7.77 | 7.61 | 7.74 | +0.65% | 31,563 | 24,345,698 |
| 2024-08-14 | 7.75 | 7.76 | 7.68 | 7.69 | -0.77% | 26,428 | 20,392,192 |
| 2024-08-13 | 7.7 | 7.75 | 7.66 | 7.75 | +0.52% | 27,415 | 21,113,640 |
| 2024-08-12 | 7.78 | 7.8 | 7.68 | 7.71 | -1.15% | 34,921 | 27,015,321 |
| 2024-08-09 | 7.8 | 7.9 | 7.79 | 7.8 | +0.39% | 37,272 | 29,239,534 |
| 2024-08-08 | 7.75 | 7.82 | 7.68 | 7.77 | +0.13% | 42,493 | 32,939,059 |
| 2024-08-07 | 7.77 | 7.79 | 7.68 | 7.76 | -0.13% | 33,668 | 26,078,400 |
| 2024-08-06 | 7.75 | 7.81 | 7.7 | 7.77 | +0.78% | 47,231 | 36,549,373 |
| 2024-08-05 | 7.91 | 7.98 | 7.7 | 7.71 | -3.5% | 95,781 | 74,997,840 |
| 2024-08-02 | 7.88 | 8.11 | 7.84 | 7.99 | +0.5% | 120,546 | 96,506,729 |
| 2024-08-01 | 8 | 8.06 | 7.93 | 7.95 | -0.5% | 82,526 | 65,941,844 |
| 2024-07-31 | 7.73 | 8.02 | 7.73 | 7.99 | +2.7% | 94,013 | 74,609,329 |
| 2024-07-30 | 7.85 | 7.86 | 7.75 | 7.78 | -1.27% | 63,001 | 49,065,720 |
| 2024-07-29 | 7.82 | 7.94 | 7.78 | 7.88 | +1.03% | 99,120 | 78,057,064 |
| 2024-07-26 | 7.52 | 7.85 | 7.5 | 7.8 | +4.56% | 83,681 | 64,718,420 |
| 2024-07-25 | 7.35 | 7.49 | 7.33 | 7.46 | +1.08% | 40,592 | 30,145,290 |
| 2024-07-24 | 7.45 | 7.5 | 7.37 | 7.38 | -1.73% | 59,669 | 44,295,172 |
| 2024-07-23 | 7.57 | 7.63 | 7.51 | 7.51 | -0.4% | 48,909 | 37,078,528 |
| 2024-07-22 | 7.55 | 7.63 | 7.51 | 7.54 | -0.53% | 43,711 | 33,054,420 |
| 2024-07-19 | 7.67 | 7.71 | 7.58 | 7.58 | -1.04% | 47,003 | 35,884,126 |
| 2024-07-18 | 7.7 | 7.72 | 7.55 | 7.66 | -1.16% | 43,785 | 33,372,890 |
| 2024-07-17 | 7.87 | 7.89 | 7.75 | 7.75 | -1.52% | 37,172 | 28,943,546 |
| 2024-07-16 | 7.8 | 7.9 | 7.76 | 7.87 | +0.64% | 43,666 | 34,199,241 |
| 2024-07-15 | 7.94 | 7.94 | 7.8 | 7.82 | -1.01% | 46,371 | 36,414,828 |
| 2024-07-12 | 7.84 | 7.92 | 7.8 | 7.9 | +0.77% | 54,251 | 42,668,936 |
| 2024-07-11 | 7.74 | 7.85 | 7.72 | 7.84 | +2.22% | 61,461 | 48,024,394 |
| 2024-07-10 | 7.57 | 7.76 | 7.56 | 7.67 | +0.79% | 67,065 | 51,611,493 |
| 2024-07-09 | 7.32 | 7.62 | 7.29 | 7.61 | +3.96% | 75,212 | 56,234,153 |
| 2024-07-08 | 7.45 | 7.47 | 7.31 | 7.32 | -2.53% | 53,999 | 39,748,353 |
| 2024-07-05 | 7.54 | 7.54 | 7.34 | 7.51 | +0.67% | 51,009 | 37,911,355 |
| 2024-07-04 | 7.55 | 7.61 | 7.43 | 7.46 | -1.06% | 44,416 | 33,329,565 |
| 2024-07-03 | 7.58 | 7.63 | 7.52 | 7.54 | -0.53% | 36,653 | 27,763,070 |
| 2024-07-02 | 7.59 | 7.64 | 7.54 | 7.58 | -0.52% | 50,444 | 38,293,361 |
| 2024-07-01 | 7.42 | 7.64 | 7.4 | 7.62 | +2.28% | 92,247 | 69,324,315 |
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：