股票概览
8.88
+8.96%
+0.73
8.5
开盘价
8.92
最高价
8.27
最低价
265,631
成交量
数据更新至: 2024-09-30
技术指标
8.00
MA5 (5日均线)
7.61
MA10 (10日均线)
7.57
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 | 8.5 | 8.92 | 8.27 | 8.88 | +8.96% | 265,631 | 229,189,638 |
| 2024-09-27 | 7.91 | 8.15 | 7.82 | 8.15 | +4.22% | 108,318 | 86,675,972 |
| 2024-09-26 | 7.59 | 7.82 | 7.55 | 7.82 | +3.03% | 106,360 | 82,010,098 |
| 2024-09-25 | 7.65 | 7.78 | 7.57 | 7.59 | +0.4% | 110,736 | 84,924,772 |
| 2024-09-24 | 7.33 | 7.57 | 7.3 | 7.56 | +3.7% | 107,533 | 80,163,031 |
| 2024-09-23 | 7.2 | 7.38 | 7.18 | 7.29 | +0.83% | 44,110 | 32,176,747 |
| 2024-09-20 | 7.28 | 7.3 | 7.18 | 7.23 | -0.69% | 35,376 | 25,552,431 |
| 2024-09-19 | 7.13 | 7.31 | 7.09 | 7.28 | +2.25% | 59,207 | 42,789,912 |
| 2024-09-18 | 7.19 | 7.27 | 7.08 | 7.12 | -0.97% | 51,716 | 36,946,526 |
| 2024-09-13 | 7.26 | 7.28 | 7.18 | 7.19 | -1.24% | 37,544 | 27,141,821 |
| 2024-09-12 | 7.32 | 7.44 | 7.27 | 7.28 | -1.09% | 53,002 | 38,949,241 |
| 2024-09-11 | 7.36 | 7.42 | 7.26 | 7.36 | 0% | 45,093 | 33,048,280 |
| 2024-09-10 | 7.4 | 7.43 | 7.23 | 7.36 | 0% | 47,758 | 34,923,175 |
| 2024-09-09 | 7.43 | 7.47 | 7.31 | 7.36 | -0.94% | 38,451 | 28,347,466 |
| 2024-09-06 | 7.6 | 7.62 | 7.42 | 7.43 | -2.24% | 46,716 | 35,145,428 |
| 2024-09-05 | 7.64 | 7.69 | 7.55 | 7.6 | -0.78% | 43,593 | 33,200,062 |
| 2024-09-04 | 7.7 | 7.74 | 7.64 | 7.66 | -1.29% | 44,009 | 33,822,715 |
| 2024-09-03 | 7.67 | 7.82 | 7.64 | 7.76 | +1.17% | 59,022 | 45,554,051 |
| 2024-09-02 | 7.77 | 7.83 | 7.67 | 7.67 | -1.29% | 63,089 | 48,962,874 |
| 2024-08-30 | 7.65 | 7.86 | 7.65 | 7.77 | +1.44% | 72,634 | 56,390,615 |
| 2024-08-29 | 7.59 | 7.66 | 7.47 | 7.66 | +0.13% | 52,410 | 39,649,740 |
| 2024-08-28 | 7.63 | 7.69 | 7.58 | 7.65 | +0.53% | 25,804 | 19,715,766 |
| 2024-08-27 | 7.75 | 7.75 | 7.6 | 7.61 | -2.06% | 39,397 | 30,152,949 |
| 2024-08-26 | 7.7 | 7.78 | 7.68 | 7.77 | +0.91% | 31,789 | 24,644,906 |
| 2024-08-23 | 7.75 | 7.79 | 7.66 | 7.7 | -0.9% | 38,183 | 29,457,523 |
| 2024-08-22 | 7.9 | 7.9 | 7.76 | 7.77 | -1.15% | 43,889 | 34,305,382 |
| 2024-08-21 | 7.86 | 7.93 | 7.84 | 7.86 | -0.38% | 32,788 | 25,830,670 |
| 2024-08-20 | 8.1 | 8.13 | 7.86 | 7.89 | -2.59% | 66,241 | 52,617,391 |
| 2024-08-19 | 8.12 | 8.2 | 8.08 | 8.1 | -0.37% | 38,954 | 31,692,433 |
| 2024-08-16 | 8.18 | 8.23 | 8.12 | 8.13 | -0.37% | 41,674 | 34,079,521 |
| 2024-08-15 | 8.1 | 8.23 | 8.05 | 8.16 | +0.37% | 56,233 | 45,835,850 |
| 2024-08-14 | 8.23 | 8.25 | 8.12 | 8.13 | -1.45% | 44,326 | 36,182,099 |
| 2024-08-13 | 8.22 | 8.38 | 8.17 | 8.25 | +0.86% | 61,094 | 50,492,619 |
| 2024-08-12 | 8.17 | 8.23 | 8.08 | 8.18 | -0.24% | 40,555 | 33,100,962 |
| 2024-08-09 | 8.3 | 8.38 | 8.2 | 8.2 | -1.56% | 50,278 | 41,567,107 |
| 2024-08-08 | 8.32 | 8.4 | 8.19 | 8.33 | -0.48% | 62,481 | 51,779,686 |
| 2024-08-07 | 8.42 | 8.43 | 8.34 | 8.37 | -0.59% | 42,104 | 35,255,466 |
| 2024-08-06 | 8.43 | 8.47 | 8.3 | 8.42 | +1.08% | 56,616 | 47,447,645 |
| 2024-08-05 | 8.52 | 8.67 | 8.33 | 8.33 | -2.91% | 86,049 | 73,169,023 |
| 2024-08-02 | 8.71 | 8.8 | 8.56 | 8.58 | -1.49% | 86,581 | 75,143,915 |
| 2024-08-01 | 8.58 | 8.76 | 8.55 | 8.71 | +0.81% | 85,714 | 74,479,660 |
| 2024-07-31 | 8.33 | 8.65 | 8.31 | 8.64 | +2.98% | 109,729 | 93,942,629 |
| 2024-07-30 | 8.44 | 8.51 | 8.32 | 8.39 | -1.53% | 85,644 | 71,830,859 |
| 2024-07-29 | 8.28 | 8.63 | 8.25 | 8.52 | +2.53% | 111,193 | 93,873,691 |
| 2024-07-26 | 8.24 | 8.36 | 8.24 | 8.31 | +0.24% | 55,514 | 46,099,055 |
| 2024-07-25 | 8.1 | 8.36 | 8.06 | 8.29 | +1.59% | 78,741 | 64,750,956 |
| 2024-07-24 | 8.29 | 8.36 | 8.14 | 8.16 | -2.28% | 73,376 | 60,312,577 |
| 2024-07-23 | 8.42 | 8.6 | 8.35 | 8.35 | -1.18% | 77,211 | 65,602,968 |
| 2024-07-22 | 8.35 | 8.48 | 8.35 | 8.45 | +0.72% | 48,020 | 40,438,171 |
| 2024-07-19 | 8.38 | 8.42 | 8.25 | 8.39 | +0.12% | 48,034 | 40,127,112 |
| 2024-07-18 | 8.29 | 8.38 | 8.1 | 8.38 | +0.12% | 66,264 | 54,790,115 |
| 2024-07-17 | 8.43 | 8.47 | 8.27 | 8.37 | -0.71% | 59,929 | 50,045,535 |
| 2024-07-16 | 8.37 | 8.46 | 8.36 | 8.43 | -0.24% | 41,768 | 35,094,214 |
| 2024-07-15 | 8.46 | 8.51 | 8.43 | 8.45 | -1.05% | 48,083 | 40,669,900 |
| 2024-07-12 | 8.58 | 8.65 | 8.47 | 8.54 | -0.81% | 70,586 | 60,377,275 |
| 2024-07-11 | 8.53 | 8.64 | 8.5 | 8.61 | +2.14% | 96,454 | 82,862,711 |
| 2024-07-10 | 8.5 | 8.6 | 8.42 | 8.43 | -0.82% | 68,997 | 58,668,366 |
| 2024-07-09 | 8.41 | 8.51 | 8.26 | 8.5 | +1.31% | 91,841 | 77,072,260 |
| 2024-07-08 | 8.74 | 8.74 | 8.37 | 8.39 | -5.3% | 119,087 | 100,994,732 |
| 2024-07-05 | 8.72 | 8.88 | 8.61 | 8.86 | +0.57% | 71,676 | 62,719,625 |
| 2024-07-04 | 8.95 | 8.98 | 8.79 | 8.81 | -1.56% | 84,598 | 74,942,333 |
| 2024-07-03 | 9.11 | 9.14 | 8.93 | 8.95 | -2.82% | 123,856 | 111,601,132 |
| 2024-07-02 | 9.03 | 9.3 | 8.88 | 9.21 | +2.79% | 210,842 | 192,353,771 |
| 2024-07-01 | 8.85 | 8.97 | 8.83 | 8.96 | +1.59% | 99,208 | 88,484,190 |
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：