股票概览
8.72
+9.96%
+0.79
8.5
开盘价
8.72
最高价
8.27
最低价
2,574,164
成交量
数据更新至: 2024-09-30
技术指标
7.59
MA5 (5日均线)
7.06
MA10 (10日均线)
6.73
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 | 8.72 | 8.27 | 8.72 | +9.96% | 2,574,164 | 2,204,182,967 |
| 2024-09-27 | 7.58 | 7.94 | 7.43 | 7.93 | +7.16% | 1,166,968 | 891,914,042 |
| 2024-09-26 | 6.99 | 7.42 | 6.96 | 7.4 | +5.41% | 1,104,109 | 796,573,221 |
| 2024-09-25 | 7 | 7.21 | 7 | 7.02 | +2.03% | 1,176,593 | 835,693,785 |
| 2024-09-24 | 6.61 | 6.9 | 6.57 | 6.88 | +4.88% | 859,852 | 581,580,715 |
| 2024-09-23 | 6.59 | 6.6 | 6.53 | 6.56 | -0.3% | 200,355 | 131,436,803 |
| 2024-09-20 | 6.57 | 6.6 | 6.51 | 6.58 | +0.15% | 213,805 | 140,220,695 |
| 2024-09-19 | 6.55 | 6.68 | 6.47 | 6.57 | +1.08% | 398,916 | 262,011,150 |
| 2024-09-18 | 6.41 | 6.54 | 6.39 | 6.5 | +1.25% | 354,314 | 228,714,803 |
| 2024-09-13 | 6.42 | 6.5 | 6.4 | 6.42 | +0.16% | 266,178 | 171,584,143 |
| 2024-09-12 | 6.39 | 6.45 | 6.36 | 6.41 | +0.63% | 267,070 | 171,325,592 |
| 2024-09-11 | 6.36 | 6.42 | 6.34 | 6.37 | -0.47% | 199,473 | 127,139,603 |
| 2024-09-10 | 6.44 | 6.47 | 6.29 | 6.4 | -0.47% | 351,175 | 223,214,377 |
| 2024-09-09 | 6.37 | 6.52 | 6.35 | 6.43 | +0.16% | 329,261 | 212,230,695 |
| 2024-09-06 | 6.55 | 6.58 | 6.41 | 6.42 | +0.31% | 549,327 | 356,670,143 |
| 2024-09-05 | 6.35 | 6.42 | 6.35 | 6.4 | +0.79% | 173,863 | 111,059,342 |
| 2024-09-04 | 6.33 | 6.42 | 6.32 | 6.35 | -0.16% | 194,619 | 123,982,519 |
| 2024-09-03 | 6.34 | 6.41 | 6.33 | 6.36 | +0.32% | 200,848 | 127,785,655 |
| 2024-09-02 | 6.5 | 6.51 | 6.34 | 6.34 | -2.76% | 349,553 | 223,729,195 |
| 2024-08-30 | 6.39 | 6.61 | 6.37 | 6.52 | +2.03% | 466,111 | 304,335,802 |
| 2024-08-29 | 6.35 | 6.46 | 6.34 | 6.39 | +0.63% | 285,462 | 182,974,119 |
| 2024-08-28 | 6.37 | 6.41 | 6.32 | 6.35 | +0.16% | 148,435 | 94,426,415 |
| 2024-08-27 | 6.4 | 6.4 | 6.33 | 6.34 | -1.09% | 149,363 | 94,857,831 |
| 2024-08-26 | 6.41 | 6.49 | 6.37 | 6.41 | 0% | 173,449 | 111,516,970 |
| 2024-08-23 | 6.36 | 6.46 | 6.34 | 6.41 | +0.79% | 190,171 | 121,563,617 |
| 2024-08-22 | 6.51 | 6.56 | 6.35 | 6.36 | -2.15% | 235,651 | 151,290,937 |
| 2024-08-21 | 6.5 | 6.54 | 6.47 | 6.5 | -0.15% | 116,920 | 76,014,583 |
| 2024-08-20 | 6.63 | 6.65 | 6.49 | 6.51 | -1.81% | 231,366 | 151,230,701 |
| 2024-08-19 | 6.59 | 6.68 | 6.57 | 6.63 | +0.45% | 157,402 | 104,472,971 |
| 2024-08-16 | 6.69 | 6.7 | 6.58 | 6.6 | -1.49% | 235,996 | 156,508,355 |
| 2024-08-15 | 6.62 | 6.77 | 6.61 | 6.7 | +1.06% | 265,279 | 177,700,127 |
| 2024-08-14 | 6.66 | 6.7 | 6.63 | 6.63 | -0.75% | 152,442 | 101,437,578 |
| 2024-08-13 | 6.61 | 6.69 | 6.58 | 6.68 | +1.06% | 228,006 | 151,413,582 |
| 2024-08-12 | 6.61 | 6.64 | 6.58 | 6.61 | -0.3% | 158,387 | 104,622,689 |
| 2024-08-09 | 6.76 | 6.78 | 6.63 | 6.63 | -1.04% | 199,209 | 133,300,467 |
| 2024-08-08 | 6.66 | 6.79 | 6.65 | 6.7 | +0.3% | 233,695 | 156,861,667 |
| 2024-08-07 | 6.69 | 6.75 | 6.64 | 6.68 | -0.45% | 186,039 | 124,349,760 |
| 2024-08-06 | 6.73 | 6.75 | 6.64 | 6.71 | +0.75% | 255,480 | 171,049,688 |
| 2024-08-05 | 6.69 | 6.8 | 6.64 | 6.66 | -0.45% | 343,476 | 230,521,587 |
| 2024-08-02 | 6.83 | 6.87 | 6.67 | 6.69 | -2.62% | 330,641 | 223,843,051 |
| 2024-08-01 | 6.84 | 6.93 | 6.84 | 6.87 | -0.29% | 365,064 | 251,372,146 |
| 2024-07-31 | 6.57 | 6.99 | 6.57 | 6.89 | +4.87% | 673,198 | 459,874,676 |
| 2024-07-30 | 6.53 | 6.58 | 6.46 | 6.57 | +0.46% | 206,631 | 135,217,569 |
| 2024-07-29 | 6.57 | 6.62 | 6.53 | 6.54 | -0.76% | 167,438 | 109,949,297 |
| 2024-07-26 | 6.48 | 6.64 | 6.47 | 6.59 | +1.85% | 242,632 | 159,479,217 |
| 2024-07-25 | 6.4 | 6.52 | 6.39 | 6.47 | +1.09% | 214,644 | 138,816,199 |
| 2024-07-24 | 6.44 | 6.48 | 6.38 | 6.4 | -0.62% | 191,942 | 123,511,701 |
| 2024-07-23 | 6.55 | 6.6 | 6.44 | 6.44 | -1.98% | 274,749 | 179,286,447 |
| 2024-07-22 | 6.64 | 6.69 | 6.51 | 6.57 | -0.61% | 273,287 | 179,903,306 |
| 2024-07-19 | 6.56 | 6.63 | 6.52 | 6.61 | +0.76% | 228,204 | 150,288,229 |
| 2024-07-18 | 6.54 | 6.57 | 6.44 | 6.56 | +0.31% | 178,097 | 115,995,542 |
| 2024-07-17 | 6.52 | 6.58 | 6.52 | 6.54 | +0.15% | 172,369 | 112,898,532 |
| 2024-07-16 | 6.51 | 6.56 | 6.49 | 6.53 | +0.31% | 157,303 | 102,621,949 |
| 2024-07-15 | 6.56 | 6.56 | 6.48 | 6.51 | -0.46% | 138,817 | 90,327,969 |
| 2024-07-12 | 6.57 | 6.6 | 6.52 | 6.54 | -0.46% | 130,590 | 85,547,808 |
| 2024-07-11 | 6.56 | 6.62 | 6.5 | 6.57 | +1.55% | 244,883 | 160,963,432 |
| 2024-07-10 | 6.44 | 6.57 | 6.42 | 6.47 | 0% | 211,855 | 137,548,832 |
| 2024-07-09 | 6.29 | 6.49 | 6.25 | 6.47 | +3.35% | 345,137 | 219,933,756 |
| 2024-07-08 | 6.47 | 6.5 | 6.24 | 6.26 | -3.99% | 397,867 | 252,087,208 |
| 2024-07-05 | 6.51 | 6.58 | 6.44 | 6.52 | +0.31% | 204,853 | 133,205,024 |
| 2024-07-04 | 6.67 | 6.68 | 6.49 | 6.5 | -2.4% | 237,036 | 155,724,120 |
| 2024-07-03 | 6.68 | 6.71 | 6.63 | 6.66 | 0% | 147,928 | 98,684,578 |
| 2024-07-02 | 6.63 | 6.72 | 6.62 | 6.66 | +0.45% | 201,877 | 134,790,550 |
| 2024-07-01 | 6.61 | 6.66 | 6.53 | 6.63 | +0.3% | 218,366 | 144,376,928 |
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：