股票概览
8.78
+10.03%
+0.8
8.62
开盘价
8.78
最高价
8.31
最低价
1,196,793
成交量
数据更新至: 2024-09-30
技术指标
7.69
MA5 (5日均线)
7.22
MA10 (10日均线)
6.92
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 | 8.62 | 8.78 | 8.31 | 8.78 | +10.03% | 1,196,793 | 1,033,763,508 |
| 2024-09-27 | 7.73 | 7.99 | 7.53 | 7.98 | +6.54% | 604,432 | 468,814,776 |
| 2024-09-26 | 7.12 | 7.5 | 7.08 | 7.49 | +4.9% | 584,651 | 428,322,309 |
| 2024-09-25 | 7.14 | 7.34 | 7.12 | 7.14 | +0.85% | 562,889 | 407,141,022 |
| 2024-09-24 | 6.84 | 7.09 | 6.79 | 7.08 | +4.58% | 365,219 | 255,082,238 |
| 2024-09-23 | 6.84 | 6.87 | 6.76 | 6.77 | -0.44% | 97,825 | 66,424,089 |
| 2024-09-20 | 6.77 | 6.82 | 6.74 | 6.8 | +0.29% | 112,124 | 76,005,206 |
| 2024-09-19 | 6.72 | 6.84 | 6.67 | 6.78 | +1.35% | 162,407 | 109,874,590 |
| 2024-09-18 | 6.66 | 6.73 | 6.54 | 6.69 | -0.15% | 183,864 | 121,767,573 |
| 2024-09-13 | 6.67 | 6.88 | 6.64 | 6.7 | +0.9% | 227,224 | 153,444,340 |
| 2024-09-12 | 6.61 | 6.68 | 6.58 | 6.64 | +0.61% | 101,172 | 67,191,354 |
| 2024-09-11 | 6.59 | 6.65 | 6.54 | 6.6 | +0.3% | 84,255 | 55,564,505 |
| 2024-09-10 | 6.68 | 6.7 | 6.5 | 6.58 | -1.35% | 120,090 | 79,039,492 |
| 2024-09-09 | 6.65 | 6.75 | 6.59 | 6.67 | +0.15% | 141,960 | 94,821,708 |
| 2024-09-06 | 6.78 | 6.82 | 6.65 | 6.66 | 0% | 196,534 | 132,152,436 |
| 2024-09-05 | 6.58 | 6.67 | 6.58 | 6.66 | +0.76% | 90,685 | 60,198,690 |
| 2024-09-04 | 6.64 | 6.7 | 6.59 | 6.61 | -0.3% | 122,465 | 81,328,869 |
| 2024-09-03 | 6.64 | 6.7 | 6.56 | 6.63 | +0.45% | 150,734 | 99,954,731 |
| 2024-09-02 | 6.61 | 6.76 | 6.6 | 6.6 | -0.15% | 230,334 | 153,624,374 |
| 2024-08-30 | 6.53 | 6.68 | 6.49 | 6.61 | +1.69% | 184,938 | 122,578,887 |
| 2024-08-29 | 6.46 | 6.55 | 6.45 | 6.5 | +0.46% | 86,142 | 56,140,925 |
| 2024-08-28 | 6.49 | 6.51 | 6.42 | 6.47 | +0.31% | 68,257 | 44,173,899 |
| 2024-08-27 | 6.53 | 6.53 | 6.44 | 6.45 | -1.07% | 72,308 | 46,761,207 |
| 2024-08-26 | 6.46 | 6.54 | 6.45 | 6.52 | +0.77% | 93,129 | 60,531,834 |
| 2024-08-23 | 6.44 | 6.52 | 6.42 | 6.47 | +0.62% | 99,377 | 64,243,075 |
| 2024-08-22 | 6.65 | 6.68 | 6.42 | 6.43 | -3.02% | 142,485 | 92,805,981 |
| 2024-08-21 | 6.67 | 6.72 | 6.63 | 6.63 | -0.75% | 69,069 | 46,030,489 |
| 2024-08-20 | 6.78 | 6.78 | 6.65 | 6.68 | -0.89% | 105,412 | 70,446,400 |
| 2024-08-19 | 6.76 | 6.82 | 6.74 | 6.74 | -0.44% | 82,873 | 56,105,280 |
| 2024-08-16 | 6.84 | 6.88 | 6.75 | 6.77 | -1.02% | 118,535 | 80,585,571 |
| 2024-08-15 | 6.79 | 6.93 | 6.76 | 6.84 | +0.59% | 172,796 | 118,485,120 |
| 2024-08-14 | 6.79 | 6.86 | 6.77 | 6.8 | -0.44% | 113,064 | 77,133,893 |
| 2024-08-13 | 6.7 | 6.84 | 6.68 | 6.83 | +2.25% | 145,362 | 98,323,559 |
| 2024-08-12 | 6.71 | 6.73 | 6.65 | 6.68 | -0.6% | 105,776 | 70,794,804 |
| 2024-08-09 | 6.82 | 6.86 | 6.72 | 6.72 | -1.03% | 140,511 | 95,271,455 |
| 2024-08-08 | 6.76 | 6.89 | 6.73 | 6.79 | +0.3% | 187,922 | 127,804,098 |
| 2024-08-07 | 6.78 | 6.83 | 6.72 | 6.77 | -0.44% | 151,730 | 102,583,271 |
| 2024-08-06 | 6.9 | 6.96 | 6.71 | 6.8 | -0.73% | 249,029 | 169,309,612 |
| 2024-08-05 | 6.9 | 7.03 | 6.83 | 6.85 | -1.44% | 259,645 | 179,641,700 |
| 2024-08-02 | 7.03 | 7.09 | 6.91 | 6.95 | -1.56% | 247,147 | 173,132,414 |
| 2024-08-01 | 7.1 | 7.13 | 7.04 | 7.06 | -1.4% | 377,968 | 267,615,067 |
| 2024-07-31 | 6.84 | 7.27 | 6.82 | 7.16 | +4.99% | 643,924 | 457,356,196 |
| 2024-07-30 | 6.76 | 6.85 | 6.75 | 6.82 | +0.44% | 183,246 | 124,839,996 |
| 2024-07-29 | 6.75 | 6.82 | 6.71 | 6.79 | -0.29% | 173,176 | 117,282,719 |
| 2024-07-26 | 6.77 | 6.89 | 6.73 | 6.81 | +1.19% | 267,480 | 182,164,465 |
| 2024-07-25 | 6.63 | 6.79 | 6.63 | 6.73 | +1.36% | 257,944 | 173,628,859 |
| 2024-07-24 | 6.61 | 6.76 | 6.57 | 6.64 | +0.15% | 225,072 | 149,607,051 |
| 2024-07-23 | 6.77 | 6.79 | 6.62 | 6.63 | -2.93% | 294,461 | 197,405,611 |
| 2024-07-22 | 6.92 | 6.99 | 6.74 | 6.83 | +0.29% | 377,413 | 258,009,871 |
| 2024-07-19 | 6.71 | 6.84 | 6.67 | 6.81 | +1.19% | 299,523 | 202,762,070 |
| 2024-07-18 | 6.7 | 6.73 | 6.58 | 6.73 | 0% | 236,730 | 157,821,508 |
| 2024-07-17 | 6.72 | 6.79 | 6.68 | 6.73 | +0.45% | 255,500 | 171,908,398 |
| 2024-07-16 | 6.68 | 6.72 | 6.6 | 6.7 | -0.3% | 221,136 | 147,735,883 |
| 2024-07-15 | 6.66 | 6.72 | 6.64 | 6.72 | +0.45% | 217,316 | 145,234,341 |
| 2024-07-12 | 6.68 | 6.73 | 6.62 | 6.69 | -0.45% | 259,942 | 173,354,621 |
| 2024-07-11 | 6.6 | 6.87 | 6.56 | 6.72 | +2.6% | 510,317 | 343,421,131 |
| 2024-07-10 | 6.56 | 6.66 | 6.46 | 6.55 | -1.06% | 533,043 | 349,242,986 |
| 2024-07-09 | 6.32 | 6.62 | 6.19 | 6.62 | +9.97% | 571,883 | 368,836,665 |
| 2024-07-08 | 6.3 | 6.3 | 5.99 | 6.02 | -4.6% | 201,291 | 122,772,233 |
| 2024-07-05 | 6.25 | 6.34 | 6.21 | 6.31 | +1.28% | 86,486 | 54,286,412 |
| 2024-07-04 | 6.43 | 6.43 | 6.23 | 6.23 | -2.96% | 135,566 | 85,516,128 |
| 2024-07-03 | 6.4 | 6.44 | 6.35 | 6.42 | +0.47% | 87,877 | 56,230,194 |
| 2024-07-02 | 6.39 | 6.48 | 6.37 | 6.39 | -0.31% | 76,931 | 49,394,884 |
| 2024-07-01 | 6.41 | 6.44 | 6.29 | 6.41 | -0.16% | 133,142 | 84,818,876 |
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：