股票概览
9.23
+7.58%
+0.65
8.78
开盘价
9.29
最高价
8.61
最低价
258,193
成交量
数据更新至: 2024-09-30
技术指标
8.45
MA5 (5日均线)
8.16
MA10 (10日均线)
7.85
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 | 8.78 | 9.29 | 8.61 | 9.23 | +7.58% | 258,193 | 232,348,416 |
| 2024-09-27 | 8.43 | 8.59 | 8.29 | 8.58 | +2.63% | 114,145 | 96,376,825 |
| 2024-09-26 | 8.03 | 8.36 | 8.03 | 8.36 | +3.85% | 133,525 | 109,919,414 |
| 2024-09-25 | 8.04 | 8.25 | 8.03 | 8.05 | +0.25% | 119,279 | 97,058,559 |
| 2024-09-24 | 7.76 | 8.03 | 7.76 | 8.03 | +2.69% | 101,138 | 80,425,479 |
| 2024-09-23 | 8.05 | 8.05 | 7.81 | 7.82 | -2.86% | 86,137 | 67,834,145 |
| 2024-09-20 | 8 | 8.09 | 7.88 | 8.05 | +0.75% | 123,844 | 99,232,468 |
| 2024-09-19 | 7.7 | 8.05 | 7.68 | 7.99 | +1.4% | 148,177 | 117,123,196 |
| 2024-09-18 | 7.51 | 8.2 | 7.41 | 7.88 | +3.96% | 170,953 | 133,809,183 |
| 2024-09-13 | 7.49 | 7.92 | 7.42 | 7.58 | +2.02% | 117,621 | 89,734,686 |
| 2024-09-12 | 7.38 | 7.58 | 7.38 | 7.43 | -0.93% | 70,996 | 53,137,763 |
| 2024-09-11 | 7.58 | 7.66 | 7.47 | 7.5 | -6.25% | 123,012 | 92,638,281 |
| 2024-09-10 | 8.15 | 8.37 | 7.81 | 8 | +3.36% | 198,562 | 161,362,502 |
| 2024-09-09 | 7.52 | 8.07 | 7.42 | 7.74 | +2.11% | 108,476 | 83,902,986 |
| 2024-09-06 | 7.56 | 7.78 | 7.56 | 7.58 | +0.26% | 71,610 | 54,936,834 |
| 2024-09-05 | 7.44 | 7.64 | 7.43 | 7.56 | +1.34% | 42,362 | 31,951,789 |
| 2024-09-04 | 7.4 | 7.53 | 7.35 | 7.46 | +0.27% | 42,642 | 31,832,384 |
| 2024-09-03 | 7.38 | 7.45 | 7.31 | 7.44 | +2.2% | 39,009 | 28,816,181 |
| 2024-09-02 | 7.4 | 7.48 | 7.28 | 7.28 | -1.75% | 34,117 | 25,123,116 |
| 2024-08-30 | 7.21 | 7.5 | 7.2 | 7.41 | +2.49% | 44,211 | 32,667,359 |
| 2024-08-29 | 7.17 | 7.25 | 7.11 | 7.23 | +0.84% | 22,113 | 15,949,950 |
| 2024-08-28 | 7.13 | 7.25 | 7.01 | 7.17 | +0.56% | 34,300 | 24,504,986 |
| 2024-08-27 | 7.41 | 7.43 | 7.11 | 7.13 | -4.04% | 43,232 | 31,204,301 |
| 2024-08-26 | 7.35 | 7.51 | 7.31 | 7.43 | +0.81% | 28,705 | 21,300,165 |
| 2024-08-23 | 7.33 | 7.46 | 7.3 | 7.37 | -0.54% | 24,168 | 17,793,786 |
| 2024-08-22 | 7.54 | 7.58 | 7.4 | 7.41 | -2.37% | 33,908 | 25,364,920 |
| 2024-08-21 | 7.55 | 7.75 | 7.51 | 7.59 | +0.13% | 35,647 | 27,111,921 |
| 2024-08-20 | 7.74 | 7.74 | 7.56 | 7.58 | -2.07% | 31,908 | 24,270,506 |
| 2024-08-19 | 7.75 | 7.78 | 7.66 | 7.74 | +0.13% | 22,810 | 17,645,241 |
| 2024-08-16 | 7.83 | 7.86 | 7.71 | 7.73 | -1.28% | 28,950 | 22,497,387 |
| 2024-08-15 | 7.73 | 7.85 | 7.65 | 7.83 | +1.03% | 40,166 | 31,266,778 |
| 2024-08-14 | 7.78 | 7.85 | 7.75 | 7.75 | -0.51% | 24,714 | 19,264,845 |
| 2024-08-13 | 7.67 | 7.8 | 7.67 | 7.79 | +1.17% | 30,239 | 23,395,522 |
| 2024-08-12 | 7.89 | 7.9 | 7.67 | 7.7 | -2.9% | 57,015 | 44,202,487 |
| 2024-08-09 | 8.1 | 8.19 | 7.93 | 7.93 | -2.34% | 65,678 | 52,845,111 |
| 2024-08-08 | 8.1 | 8.22 | 8.05 | 8.12 | -0.73% | 49,548 | 40,283,596 |
| 2024-08-07 | 8.24 | 8.28 | 8.16 | 8.18 | -0.73% | 48,318 | 39,629,129 |
| 2024-08-06 | 8.25 | 8.33 | 8 | 8.24 | +1.35% | 95,469 | 77,782,415 |
| 2024-08-05 | 8.49 | 8.56 | 8.13 | 8.13 | -4.91% | 106,541 | 88,875,138 |
| 2024-08-02 | 8.68 | 8.8 | 8.5 | 8.55 | -2.62% | 129,405 | 111,018,236 |
| 2024-08-01 | 8.8 | 8.96 | 8.68 | 8.78 | -0.45% | 136,879 | 120,495,441 |
| 2024-07-31 | 8.96 | 8.96 | 8.57 | 8.82 | -0.68% | 210,507 | 185,048,398 |
| 2024-07-30 | 8.5 | 8.97 | 8.34 | 8.88 | +4.59% | 226,855 | 196,855,353 |
| 2024-07-29 | 8.43 | 8.78 | 8.29 | 8.49 | +0.59% | 148,732 | 126,906,076 |
| 2024-07-26 | 8.28 | 8.66 | 8.24 | 8.44 | +2.43% | 167,457 | 141,173,859 |
| 2024-07-25 | 8.02 | 8.49 | 7.97 | 8.24 | +1.73% | 134,213 | 110,035,357 |
| 2024-07-24 | 8.15 | 8.38 | 8.05 | 8.1 | -4.48% | 151,809 | 123,925,320 |
| 2024-07-23 | 7.96 | 8.73 | 7.93 | 8.48 | +5.21% | 260,057 | 217,057,166 |
| 2024-07-22 | 8.28 | 8.28 | 8.05 | 8.06 | -3.24% | 175,957 | 142,617,965 |
| 2024-07-19 | 9 | 9 | 8.27 | 8.33 | -7.96% | 270,528 | 230,635,480 |
| 2024-07-18 | 9.22 | 9.6 | 9.01 | 9.05 | +2.03% | 423,424 | 392,815,312 |
| 2024-07-17 | 8.4 | 8.87 | 8.15 | 8.87 | +10.05% | 207,889 | 179,779,080 |
| 2024-07-16 | 7.84 | 8.17 | 7.83 | 8.06 | +0.75% | 89,380 | 72,181,075 |
| 2024-07-15 | 7.61 | 8.28 | 7.48 | 8 | +4.03% | 91,445 | 72,117,905 |
| 2024-07-12 | 7.69 | 7.8 | 7.65 | 7.69 | -0.39% | 32,524 | 25,119,327 |
| 2024-07-11 | 7.55 | 7.82 | 7.47 | 7.72 | +4.75% | 55,410 | 42,387,284 |
| 2024-07-10 | 7.43 | 7.52 | 7.32 | 7.37 | -2.38% | 24,988 | 18,479,742 |
| 2024-07-09 | 7.43 | 7.55 | 7.3 | 7.55 | +1.48% | 25,616 | 19,069,391 |
| 2024-07-08 | 7.79 | 7.79 | 7.41 | 7.44 | -3.5% | 27,245 | 20,480,137 |
| 2024-07-05 | 7.63 | 7.72 | 7.51 | 7.71 | +0.65% | 16,212 | 12,415,852 |
| 2024-07-04 | 7.82 | 7.87 | 7.6 | 7.66 | -2.17% | 27,915 | 21,460,481 |
| 2024-07-03 | 7.8 | 7.88 | 7.77 | 7.83 | +0.38% | 22,678 | 17,750,512 |
| 2024-07-02 | 7.92 | 7.93 | 7.76 | 7.8 | -0.13% | 30,939 | 24,254,112 |
| 2024-07-01 | 7.72 | 7.83 | 7.67 | 7.81 | -0.13% | 47,026 | 36,473,933 |
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：