股票概览
8.83
+7.95%
+0.65
8.28
开盘价
8.99
最高价
7.96
最低价
915,799
成交量
数据更新至: 2024-09-30
技术指标
8.01
MA5 (5日均线)
7.39
MA10 (10日均线)
6.79
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 | 8.28 | 8.99 | 7.96 | 8.83 | +7.95% | 915,799 | 777,141,566 |
| 2024-09-27 | 8.5 | 8.74 | 8 | 8.18 | -1.33% | 826,972 | 693,884,698 |
| 2024-09-26 | 7.7 | 8.29 | 7.49 | 8.29 | +9.95% | 850,116 | 675,321,944 |
| 2024-09-25 | 7.35 | 7.94 | 7.22 | 7.54 | +4.43% | 791,617 | 604,012,972 |
| 2024-09-24 | 6.7 | 7.22 | 6.7 | 7.22 | +10.06% | 468,271 | 333,688,593 |
| 2024-09-23 | 6.73 | 6.94 | 6.5 | 6.56 | -5.61% | 404,030 | 268,263,922 |
| 2024-09-20 | 6.82 | 7.18 | 6.78 | 6.95 | -1.14% | 528,542 | 370,862,468 |
| 2024-09-19 | 6.54 | 7.35 | 6.51 | 7.03 | +5.24% | 702,697 | 497,481,792 |
| 2024-09-18 | 6.25 | 6.86 | 5.98 | 6.68 | +0.6% | 558,303 | 359,582,510 |
| 2024-09-13 | 6.2 | 6.82 | 5.98 | 6.64 | +7.1% | 615,596 | 394,652,674 |
| 2024-09-12 | 6.15 | 6.5 | 6.15 | 6.2 | -9.22% | 631,180 | 392,878,424 |
| 2024-09-11 | 7.36 | 7.36 | 6.83 | 6.83 | -10.01% | 111,019 | 78,219,959 |
| 2024-09-10 | 7.59 | 7.59 | 6.76 | 7.59 | +10% | 551,925 | 409,284,279 |
| 2024-09-09 | 6.6 | 6.9 | 6.21 | 6.9 | +10.05% | 268,438 | 179,511,270 |
| 2024-09-06 | 5.7 | 6.27 | 5.68 | 6.27 | +10% | 321,931 | 198,328,342 |
| 2024-09-05 | 5.6 | 5.72 | 5.59 | 5.7 | +1.79% | 38,041 | 21,565,432 |
| 2024-09-04 | 5.55 | 5.63 | 5.54 | 5.6 | +0.36% | 21,932 | 12,278,243 |
| 2024-09-03 | 5.5 | 5.58 | 5.5 | 5.58 | +1.09% | 18,255 | 10,138,112 |
| 2024-09-02 | 5.62 | 5.62 | 5.51 | 5.52 | -1.6% | 27,699 | 15,433,716 |
| 2024-08-30 | 5.46 | 5.73 | 5.46 | 5.61 | +2% | 43,833 | 24,556,071 |
| 2024-08-29 | 5.4 | 5.51 | 5.38 | 5.5 | -0.18% | 28,050 | 15,291,578 |
| 2024-08-28 | 5.6 | 5.69 | 5.5 | 5.51 | +0.36% | 43,674 | 24,245,812 |
| 2024-08-27 | 5.53 | 5.58 | 5.46 | 5.49 | -0.72% | 17,163 | 9,466,867 |
| 2024-08-26 | 5.45 | 5.55 | 5.43 | 5.53 | +1.28% | 16,905 | 9,317,755 |
| 2024-08-23 | 5.45 | 5.47 | 5.35 | 5.46 | +0.37% | 22,568 | 12,236,832 |
| 2024-08-22 | 5.55 | 5.56 | 5.44 | 5.44 | -2.16% | 19,739 | 10,861,639 |
| 2024-08-21 | 5.55 | 5.58 | 5.53 | 5.56 | +0.18% | 11,067 | 6,148,327 |
| 2024-08-20 | 5.62 | 5.64 | 5.51 | 5.55 | -1.42% | 28,841 | 16,040,903 |
| 2024-08-19 | 5.64 | 5.69 | 5.59 | 5.63 | -0.35% | 19,810 | 11,183,767 |
| 2024-08-16 | 5.73 | 5.74 | 5.64 | 5.65 | -1.74% | 17,893 | 10,179,893 |
| 2024-08-15 | 5.72 | 5.77 | 5.67 | 5.75 | +0.52% | 26,132 | 14,980,539 |
| 2024-08-14 | 5.8 | 5.81 | 5.7 | 5.72 | -1.38% | 25,187 | 14,486,606 |
| 2024-08-13 | 5.85 | 5.86 | 5.73 | 5.8 | -0.34% | 26,629 | 15,375,431 |
| 2024-08-12 | 5.87 | 5.88 | 5.8 | 5.82 | -0.85% | 34,289 | 20,007,817 |
| 2024-08-09 | 6.01 | 6.02 | 5.87 | 5.87 | -1.84% | 47,832 | 28,365,584 |
| 2024-08-08 | 5.88 | 6.06 | 5.88 | 5.98 | +0.5% | 70,577 | 42,195,011 |
| 2024-08-07 | 6.02 | 6.04 | 5.91 | 5.95 | -1.65% | 68,529 | 40,828,111 |
| 2024-08-06 | 5.99 | 6.06 | 5.93 | 6.05 | +1.85% | 73,503 | 44,055,663 |
| 2024-08-05 | 6.03 | 6.12 | 5.92 | 5.94 | -1% | 94,866 | 57,225,571 |
| 2024-08-02 | 6.12 | 6.16 | 5.97 | 6 | -2.28% | 106,107 | 64,148,443 |
| 2024-08-01 | 6.18 | 6.24 | 6.09 | 6.14 | -1.13% | 113,791 | 70,058,093 |
| 2024-07-31 | 6.05 | 6.43 | 6.05 | 6.21 | +0.98% | 197,285 | 122,308,090 |
| 2024-07-30 | 5.95 | 6.57 | 5.87 | 6.15 | +2.84% | 230,162 | 141,951,251 |
| 2024-07-29 | 5.85 | 6 | 5.8 | 5.98 | +1.87% | 95,042 | 56,333,407 |
| 2024-07-26 | 5.8 | 5.96 | 5.75 | 5.87 | +1.21% | 76,595 | 44,736,513 |
| 2024-07-25 | 5.65 | 5.92 | 5.65 | 5.8 | +0.17% | 85,809 | 49,641,786 |
| 2024-07-24 | 5.62 | 5.95 | 5.57 | 5.79 | +2.3% | 123,022 | 71,233,320 |
| 2024-07-23 | 5.58 | 5.84 | 5.57 | 5.66 | +1.07% | 87,778 | 50,133,791 |
| 2024-07-22 | 5.56 | 5.6 | 5.5 | 5.6 | -0.18% | 30,168 | 16,758,390 |
| 2024-07-19 | 5.66 | 5.72 | 5.59 | 5.61 | -2.26% | 51,719 | 29,112,794 |
| 2024-07-18 | 5.61 | 5.75 | 5.53 | 5.74 | +1.41% | 79,688 | 44,977,381 |
| 2024-07-17 | 5.46 | 5.78 | 5.46 | 5.66 | +3.85% | 112,355 | 63,423,160 |
| 2024-07-16 | 5.47 | 5.53 | 5.43 | 5.45 | -1.8% | 35,479 | 19,402,955 |
| 2024-07-15 | 5.5 | 5.72 | 5.4 | 5.55 | +0.91% | 54,253 | 30,162,942 |
| 2024-07-12 | 5.45 | 5.54 | 5.44 | 5.5 | +0.73% | 29,742 | 16,378,148 |
| 2024-07-11 | 5.43 | 5.51 | 5.4 | 5.46 | +2.44% | 33,827 | 18,504,546 |
| 2024-07-10 | 5.37 | 5.41 | 5.32 | 5.33 | -1.3% | 17,322 | 9,281,422 |
| 2024-07-09 | 5.35 | 5.42 | 5.24 | 5.4 | +1.31% | 26,882 | 14,347,400 |
| 2024-07-08 | 5.45 | 5.47 | 5.32 | 5.33 | -2.91% | 33,576 | 18,019,536 |
| 2024-07-05 | 5.46 | 5.54 | 5.38 | 5.49 | +0.37% | 40,092 | 21,955,275 |
| 2024-07-04 | 5.7 | 5.71 | 5.41 | 5.47 | -6.01% | 90,078 | 49,972,425 |
| 2024-07-03 | 5.53 | 6.02 | 5.5 | 5.82 | +5.63% | 133,723 | 77,434,243 |
| 2024-07-02 | 5.45 | 5.55 | 5.44 | 5.51 | +1.1% | 29,888 | 16,455,365 |
| 2024-07-01 | 5.38 | 5.47 | 5.33 | 5.45 | +1.3% | 29,044 | 15,681,074 |
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：