股票概览
8.4
+3.7%
+0.3
8.18
开盘价
8.49
最高价
8.11
最低价
4,056,856
成交量
数据更新至: 2024-09-30
技术指标
8.10
MA5 (5日均线)
7.81
MA10 (10日均线)
7.76
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 | 8.18 | 8.49 | 8.11 | 8.4 | +3.7% | 4,056,856 | 3,366,240,927 |
| 2024-09-27 | 8.28 | 8.35 | 8.02 | 8.1 | -1.22% | 1,816,698 | 1,478,035,059 |
| 2024-09-26 | 7.96 | 8.22 | 7.93 | 8.2 | +2.63% | 1,782,319 | 1,437,500,220 |
| 2024-09-25 | 7.87 | 8.04 | 7.86 | 7.99 | +2.44% | 1,752,867 | 1,395,351,292 |
| 2024-09-24 | 7.66 | 7.81 | 7.6 | 7.8 | +2.23% | 1,636,930 | 1,264,381,925 |
| 2024-09-23 | 7.53 | 7.66 | 7.49 | 7.63 | +1.6% | 1,031,811 | 784,090,402 |
| 2024-09-20 | 7.47 | 7.58 | 7.46 | 7.51 | +0.67% | 1,006,409 | 756,881,461 |
| 2024-09-19 | 7.54 | 7.57 | 7.4 | 7.46 | -0.93% | 863,812 | 644,622,910 |
| 2024-09-18 | 7.53 | 7.55 | 7.37 | 7.53 | +0.53% | 712,023 | 532,813,369 |
| 2024-09-13 | 7.58 | 7.67 | 7.49 | 7.49 | -0.79% | 652,943 | 494,390,839 |
| 2024-09-12 | 7.46 | 7.59 | 7.45 | 7.55 | +0.8% | 739,298 | 556,313,580 |
| 2024-09-11 | 7.65 | 7.67 | 7.45 | 7.49 | -2.22% | 1,322,258 | 997,956,494 |
| 2024-09-10 | 7.63 | 7.74 | 7.59 | 7.66 | +0.66% | 1,081,284 | 829,002,595 |
| 2024-09-09 | 7.83 | 7.85 | 7.58 | 7.61 | -3.18% | 1,213,018 | 931,307,956 |
| 2024-09-06 | 7.83 | 7.98 | 7.83 | 7.86 | +0.38% | 817,839 | 647,627,528 |
| 2024-09-05 | 7.74 | 7.86 | 7.67 | 7.83 | +1.29% | 1,027,964 | 797,672,309 |
| 2024-09-04 | 7.7 | 7.81 | 7.69 | 7.73 | +0.26% | 836,563 | 648,772,677 |
| 2024-09-03 | 7.84 | 7.86 | 7.66 | 7.71 | -1.66% | 993,695 | 767,099,582 |
| 2024-09-02 | 7.76 | 7.92 | 7.75 | 7.84 | +0.9% | 1,096,777 | 863,129,243 |
| 2024-08-30 | 7.92 | 7.99 | 7.77 | 7.77 | -2.02% | 1,693,839 | 1,329,699,304 |
| 2024-08-29 | 8.15 | 8.17 | 7.9 | 7.93 | -2.94% | 1,275,023 | 1,018,248,486 |
| 2024-08-28 | 8.21 | 8.24 | 8.11 | 8.17 | -0.61% | 852,037 | 695,498,895 |
| 2024-08-27 | 8.18 | 8.26 | 8.15 | 8.22 | +0.37% | 1,240,362 | 1,018,853,326 |
| 2024-08-26 | 8.11 | 8.2 | 8.03 | 8.19 | +0.86% | 1,068,751 | 868,530,357 |
| 2024-08-23 | 8.14 | 8.15 | 8.03 | 8.12 | 0% | 1,072,051 | 867,911,796 |
| 2024-08-22 | 8.03 | 8.17 | 8.02 | 8.12 | +1% | 1,293,338 | 1,050,900,179 |
| 2024-08-21 | 8.04 | 8.07 | 7.95 | 8.04 | -0.37% | 1,050,078 | 843,066,355 |
| 2024-08-20 | 7.98 | 8.08 | 7.96 | 8.07 | +1.38% | 1,958,001 | 1,572,334,585 |
| 2024-08-19 | 7.76 | 7.96 | 7.74 | 7.96 | +3.78% | 2,386,539 | 1,879,615,970 |
| 2024-08-16 | 7.66 | 7.71 | 7.63 | 7.67 | +0.26% | 862,412 | 661,025,684 |
| 2024-08-15 | 7.6 | 7.67 | 7.57 | 7.65 | +0.79% | 575,826 | 439,939,319 |
| 2024-08-14 | 7.6 | 7.69 | 7.58 | 7.59 | -0.13% | 574,360 | 437,911,103 |
| 2024-08-13 | 7.51 | 7.63 | 7.51 | 7.6 | +1.06% | 735,740 | 558,599,099 |
| 2024-08-12 | 7.51 | 7.53 | 7.46 | 7.52 | +0.13% | 438,431 | 329,200,710 |
| 2024-08-09 | 7.52 | 7.57 | 7.48 | 7.51 | +0.13% | 465,919 | 350,619,130 |
| 2024-08-08 | 7.56 | 7.58 | 7.48 | 7.5 | -0.92% | 570,055 | 428,485,556 |
| 2024-08-07 | 7.47 | 7.61 | 7.47 | 7.57 | +1.2% | 934,801 | 707,850,977 |
| 2024-08-06 | 7.58 | 7.62 | 7.43 | 7.48 | -0.93% | 932,994 | 699,240,676 |
| 2024-08-05 | 7.68 | 7.71 | 7.54 | 7.55 | -1.82% | 1,087,752 | 827,944,915 |
| 2024-08-02 | 7.68 | 7.74 | 7.67 | 7.69 | -0.39% | 689,744 | 530,957,608 |
| 2024-08-01 | 7.69 | 7.84 | 7.63 | 7.72 | +0.39% | 1,186,612 | 918,301,827 |
| 2024-07-31 | 7.73 | 7.76 | 7.68 | 7.69 | -0.52% | 1,136,616 | 875,557,169 |
| 2024-07-30 | 7.79 | 7.82 | 7.69 | 7.73 | -0.77% | 722,946 | 559,405,976 |
| 2024-07-29 | 7.68 | 7.81 | 7.66 | 7.79 | +1.17% | 918,648 | 713,175,788 |
| 2024-07-26 | 7.81 | 7.83 | 7.63 | 7.7 | -1.41% | 955,620 | 736,586,398 |
| 2024-07-25 | 7.82 | 7.87 | 7.72 | 7.81 | -0.13% | 916,594 | 713,958,274 |
| 2024-07-24 | 7.81 | 7.86 | 7.77 | 7.82 | +0.13% | 906,657 | 708,479,037 |
| 2024-07-23 | 7.76 | 7.93 | 7.75 | 7.81 | +0.51% | 1,144,819 | 900,290,660 |
| 2024-07-22 | 7.85 | 7.86 | 7.72 | 7.77 | -1.02% | 973,333 | 756,615,199 |
| 2024-07-19 | 7.9 | 7.9 | 7.78 | 7.85 | -0.63% | 936,481 | 734,030,186 |
| 2024-07-18 | 7.88 | 7.93 | 7.8 | 7.9 | 0% | 932,948 | 735,193,615 |
| 2024-07-17 | 7.87 | 7.92 | 7.84 | 7.9 | +0.51% | 882,753 | 695,663,083 |
| 2024-07-16 | 7.9 | 7.92 | 7.81 | 7.86 | -0.25% | 800,221 | 628,910,693 |
| 2024-07-15 | 7.8 | 7.91 | 7.79 | 7.88 | +0.77% | 1,018,215 | 798,879,283 |
| 2024-07-12 | 7.62 | 7.84 | 7.61 | 7.82 | +2.62% | 1,290,277 | 1,002,037,014 |
| 2024-07-11 | 7.72 | 7.74 | 7.59 | 7.62 | -1.04% | 796,692 | 609,191,419 |
| 2024-07-10 | 7.67 | 7.72 | 7.62 | 7.7 | +0.13% | 850,288 | 653,116,690 |
| 2024-07-09 | 7.56 | 7.7 | 7.49 | 7.69 | +1.85% | 1,268,403 | 963,404,923 |
| 2024-07-08 | 7.47 | 7.59 | 7.47 | 7.55 | +0.8% | 1,227,496 | 927,100,261 |
| 2024-07-05 | 7.58 | 7.62 | 7.44 | 7.49 | -0.93% | 1,392,086 | 1,045,997,085 |
| 2024-07-04 | 7.54 | 7.59 | 7.52 | 7.56 | +0.27% | 1,181,801 | 893,802,665 |
| 2024-07-03 | 7.56 | 7.59 | 7.48 | 7.54 | -0.13% | 1,124,434 | 846,577,908 |
| 2024-07-02 | 7.49 | 7.58 | 7.49 | 7.55 | +0.67% | 1,253,213 | 945,175,012 |
| 2024-07-01 | 7.43 | 7.52 | 7.43 | 7.5 | +0.94% | 982,582 | 735,455,109 |
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：