股票概览
8.71
+7.13%
+0.58
8.3
开盘价
8.78
最高价
8.09
最低价
1,616,657
成交量
数据更新至: 2024-09-30
技术指标
7.79
MA5 (5日均线)
7.48
MA10 (10日均线)
7.23
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 | 8.3 | 8.78 | 8.09 | 8.71 | +7.13% | 1,616,657 | 1,367,464,683 |
| 2024-09-27 | 7.42 | 8.16 | 7.42 | 8.13 | +9.57% | 953,029 | 739,681,737 |
| 2024-09-26 | 7.43 | 7.46 | 7.23 | 7.42 | -0.4% | 823,199 | 603,767,451 |
| 2024-09-25 | 7.29 | 7.69 | 7.23 | 7.45 | +2.9% | 799,889 | 599,746,634 |
| 2024-09-24 | 7.17 | 7.27 | 6.99 | 7.24 | +1.54% | 577,169 | 412,619,342 |
| 2024-09-23 | 7.12 | 7.28 | 7.11 | 7.13 | 0% | 332,219 | 238,524,887 |
| 2024-09-20 | 7.27 | 7.31 | 7.11 | 7.13 | -2.06% | 435,586 | 312,350,098 |
| 2024-09-19 | 7.22 | 7.32 | 7.13 | 7.28 | +0.28% | 499,122 | 361,768,655 |
| 2024-09-18 | 7.07 | 7.39 | 7.01 | 7.26 | +2.4% | 698,457 | 504,155,635 |
| 2024-09-13 | 6.97 | 7.19 | 6.88 | 7.09 | +1.72% | 593,913 | 420,058,264 |
| 2024-09-12 | 6.85 | 7.04 | 6.83 | 6.97 | +1.6% | 407,045 | 284,598,958 |
| 2024-09-11 | 6.9 | 7.04 | 6.84 | 6.86 | -1.15% | 308,329 | 212,888,020 |
| 2024-09-10 | 6.92 | 7.05 | 6.85 | 6.94 | +0.73% | 355,978 | 246,626,113 |
| 2024-09-09 | 6.91 | 6.98 | 6.85 | 6.89 | -0.43% | 231,313 | 159,661,924 |
| 2024-09-06 | 6.99 | 7.03 | 6.91 | 6.92 | -1% | 226,401 | 157,570,299 |
| 2024-09-05 | 7.15 | 7.2 | 6.98 | 6.99 | -2.24% | 381,137 | 268,043,416 |
| 2024-09-04 | 7.17 | 7.3 | 6.99 | 7.15 | -0.42% | 519,151 | 372,584,926 |
| 2024-09-03 | 6.99 | 7.23 | 6.97 | 7.18 | +3.16% | 745,283 | 531,665,922 |
| 2024-09-02 | 6.91 | 7.07 | 6.86 | 6.96 | +0.72% | 575,135 | 401,699,730 |
| 2024-08-30 | 6.61 | 7.09 | 6.58 | 6.91 | +5.66% | 998,652 | 690,882,600 |
| 2024-08-29 | 6.39 | 6.57 | 6.3 | 6.54 | +1.87% | 432,150 | 280,342,224 |
| 2024-08-28 | 6.48 | 6.58 | 6.4 | 6.42 | -1.08% | 293,594 | 190,222,172 |
| 2024-08-27 | 6.64 | 6.66 | 6.45 | 6.49 | -2.7% | 340,459 | 221,845,985 |
| 2024-08-26 | 6.63 | 6.7 | 6.54 | 6.67 | +0.45% | 286,766 | 190,142,413 |
| 2024-08-23 | 6.7 | 6.82 | 6.58 | 6.64 | -1.63% | 349,888 | 232,771,568 |
| 2024-08-22 | 6.73 | 6.85 | 6.67 | 6.75 | +1.05% | 354,181 | 239,416,398 |
| 2024-08-21 | 6.69 | 6.74 | 6.65 | 6.68 | -0.6% | 259,730 | 173,689,828 |
| 2024-08-20 | 6.9 | 6.93 | 6.65 | 6.72 | -2.89% | 407,478 | 274,600,699 |
| 2024-08-19 | 6.81 | 6.95 | 6.77 | 6.92 | +1.02% | 372,294 | 256,745,449 |
| 2024-08-16 | 6.99 | 7 | 6.77 | 6.85 | -2.14% | 572,137 | 391,218,149 |
| 2024-08-15 | 6.98 | 7.07 | 6.93 | 7 | -0.43% | 426,024 | 298,054,829 |
| 2024-08-14 | 7.16 | 7.24 | 7.03 | 7.03 | -1.68% | 441,762 | 313,558,793 |
| 2024-08-13 | 7.05 | 7.34 | 7.03 | 7.15 | +1.27% | 608,770 | 438,058,287 |
| 2024-08-12 | 7.01 | 7.09 | 6.94 | 7.06 | +1.73% | 472,542 | 331,674,448 |
| 2024-08-09 | 7 | 7.16 | 6.92 | 6.94 | -0.72% | 381,155 | 266,862,569 |
| 2024-08-08 | 7.18 | 7.21 | 6.96 | 6.99 | -3.32% | 652,338 | 459,276,417 |
| 2024-08-07 | 6.96 | 7.39 | 6.95 | 7.23 | +4.18% | 1,052,965 | 758,623,471 |
| 2024-08-06 | 6.96 | 7 | 6.77 | 6.94 | +1.17% | 433,382 | 297,954,694 |
| 2024-08-05 | 7.07 | 7.13 | 6.85 | 6.86 | -3.24% | 522,814 | 364,285,820 |
| 2024-08-02 | 7.14 | 7.26 | 7.07 | 7.09 | -1.39% | 479,022 | 341,768,748 |
| 2024-08-01 | 7.14 | 7.3 | 7.1 | 7.19 | +0.42% | 566,379 | 408,941,956 |
| 2024-07-31 | 7.06 | 7.23 | 6.93 | 7.16 | +1.42% | 741,118 | 525,534,149 |
| 2024-07-30 | 7.16 | 7.21 | 6.93 | 7.06 | -0.84% | 624,556 | 440,683,430 |
| 2024-07-29 | 7.2 | 7.3 | 7.08 | 7.12 | +1.42% | 936,439 | 673,139,574 |
| 2024-07-26 | 6.69 | 7.09 | 6.65 | 7.02 | +4.93% | 1,159,376 | 806,015,721 |
| 2024-07-25 | 6.66 | 6.77 | 6.47 | 6.69 | 0% | 682,640 | 451,707,128 |
| 2024-07-24 | 6.73 | 6.85 | 6.68 | 6.69 | -1.62% | 540,105 | 364,431,595 |
| 2024-07-23 | 6.85 | 7.12 | 6.76 | 6.8 | -1.31% | 826,631 | 573,452,330 |
| 2024-07-22 | 6.74 | 7.03 | 6.72 | 6.89 | +1.47% | 747,662 | 517,776,839 |
| 2024-07-19 | 6.83 | 6.91 | 6.75 | 6.79 | -1.02% | 589,082 | 401,065,391 |
| 2024-07-18 | 6.72 | 6.93 | 6.63 | 6.86 | +1.33% | 831,671 | 567,689,409 |
| 2024-07-17 | 6.97 | 6.97 | 6.77 | 6.77 | -3.7% | 870,683 | 594,201,277 |
| 2024-07-16 | 6.94 | 7.09 | 6.79 | 7.03 | +0.14% | 1,020,553 | 706,932,848 |
| 2024-07-15 | 7.48 | 7.48 | 6.97 | 7.02 | -7.02% | 1,440,910 | 1,021,276,236 |
| 2024-07-12 | 7.62 | 7.71 | 7.52 | 7.55 | -2.45% | 726,173 | 551,260,999 |
| 2024-07-11 | 7.77 | 7.81 | 7.51 | 7.74 | -0.51% | 1,121,795 | 857,571,646 |
| 2024-07-10 | 8.01 | 8.09 | 7.72 | 7.78 | -3.35% | 1,345,258 | 1,054,821,910 |
| 2024-07-09 | 7.75 | 8.05 | 7.63 | 8.05 | +3.47% | 1,640,020 | 1,287,682,173 |
| 2024-07-08 | 7.8 | 8.05 | 7.66 | 7.78 | -0.38% | 1,114,997 | 875,610,514 |
| 2024-07-05 | 7.84 | 7.97 | 7.65 | 7.81 | -0.76% | 940,166 | 732,007,974 |
| 2024-07-04 | 7.59 | 8.05 | 7.58 | 7.87 | +3.69% | 1,510,672 | 1,187,590,013 |
| 2024-07-03 | 7.84 | 7.85 | 7.55 | 7.59 | -3.19% | 777,655 | 594,135,726 |
| 2024-07-02 | 8.06 | 8.1 | 7.7 | 7.84 | -3.21% | 1,401,777 | 1,098,757,792 |
| 2024-07-01 | 8.06 | 8.15 | 7.9 | 8.1 | +0.75% | 1,497,207 | 1,203,202,536 |
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：