股票概览
8.83
+6.77%
+0.56
8.48
开盘价
8.95
最高价
8.47
最低价
1,032,075
成交量
数据更新至: 2024-09-30
技术指标
8.09
MA5 (5日均线)
7.67
MA10 (10日均线)
7.50
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 | 8.48 | 8.95 | 8.47 | 8.83 | +6.77% | 1,032,075 | 903,120,324 |
| 2024-09-27 | 8.21 | 8.3 | 8.15 | 8.27 | +2.99% | 257,215 | 211,605,186 |
| 2024-09-26 | 7.72 | 8.04 | 7.7 | 8.03 | +4.02% | 282,627 | 222,845,599 |
| 2024-09-25 | 7.64 | 7.84 | 7.64 | 7.72 | +1.85% | 234,617 | 182,397,741 |
| 2024-09-24 | 7.38 | 7.58 | 7.36 | 7.58 | +2.99% | 171,018 | 128,092,511 |
| 2024-09-23 | 7.34 | 7.39 | 7.31 | 7.36 | +0.27% | 67,082 | 49,370,869 |
| 2024-09-20 | 7.34 | 7.36 | 7.25 | 7.34 | +0.41% | 95,601 | 69,889,395 |
| 2024-09-19 | 7.15 | 7.35 | 7.15 | 7.31 | +2.52% | 123,958 | 90,093,183 |
| 2024-09-18 | 7.15 | 7.2 | 7.07 | 7.13 | -0.28% | 78,297 | 55,697,281 |
| 2024-09-13 | 7.26 | 7.28 | 7.13 | 7.15 | -1.24% | 81,157 | 58,263,721 |
| 2024-09-12 | 7.28 | 7.36 | 7.24 | 7.24 | -0.69% | 76,702 | 55,889,795 |
| 2024-09-11 | 7.27 | 7.37 | 7.25 | 7.29 | -0.14% | 74,159 | 54,256,050 |
| 2024-09-10 | 7.32 | 7.37 | 7.23 | 7.3 | -0.41% | 72,648 | 52,952,013 |
| 2024-09-09 | 7.31 | 7.44 | 7.3 | 7.33 | -0.68% | 101,642 | 74,854,352 |
| 2024-09-06 | 7.37 | 7.47 | 7.36 | 7.38 | +0.27% | 95,049 | 70,477,978 |
| 2024-09-05 | 7.34 | 7.42 | 7.34 | 7.36 | +0.14% | 76,212 | 56,178,151 |
| 2024-09-04 | 7.36 | 7.44 | 7.33 | 7.35 | -0.68% | 85,237 | 62,973,573 |
| 2024-09-03 | 7.23 | 7.42 | 7.22 | 7.4 | +2.07% | 135,858 | 99,717,425 |
| 2024-09-02 | 7.38 | 7.38 | 7.21 | 7.25 | -2.03% | 162,435 | 117,964,738 |
| 2024-08-30 | 7.28 | 7.46 | 7.24 | 7.4 | +1.65% | 141,510 | 104,491,830 |
| 2024-08-29 | 7.23 | 7.32 | 7.23 | 7.28 | +0.28% | 70,862 | 51,617,390 |
| 2024-08-28 | 7.29 | 7.31 | 7.22 | 7.26 | -0.82% | 74,491 | 54,064,535 |
| 2024-08-27 | 7.41 | 7.41 | 7.28 | 7.32 | -1.21% | 80,799 | 59,153,882 |
| 2024-08-26 | 7.38 | 7.47 | 7.37 | 7.41 | +0.68% | 76,736 | 56,905,270 |
| 2024-08-23 | 7.31 | 7.39 | 7.29 | 7.36 | +0.68% | 74,455 | 54,655,874 |
| 2024-08-22 | 7.42 | 7.47 | 7.3 | 7.31 | -1.48% | 85,230 | 62,634,988 |
| 2024-08-21 | 7.37 | 7.45 | 7.36 | 7.42 | +0.27% | 80,713 | 59,815,127 |
| 2024-08-20 | 7.51 | 7.51 | 7.37 | 7.4 | -1.2% | 102,921 | 76,282,155 |
| 2024-08-19 | 7.49 | 7.59 | 7.48 | 7.49 | -0.13% | 96,455 | 72,696,478 |
| 2024-08-16 | 7.55 | 7.59 | 7.5 | 7.5 | -0.92% | 95,747 | 72,239,746 |
| 2024-08-15 | 7.5 | 7.6 | 7.45 | 7.57 | +0.8% | 111,563 | 84,074,671 |
| 2024-08-14 | 7.57 | 7.58 | 7.5 | 7.51 | -0.79% | 67,379 | 50,722,841 |
| 2024-08-13 | 7.55 | 7.59 | 7.5 | 7.57 | +0.26% | 89,972 | 67,837,333 |
| 2024-08-12 | 7.55 | 7.59 | 7.52 | 7.55 | -0.66% | 78,681 | 59,383,124 |
| 2024-08-09 | 7.67 | 7.72 | 7.59 | 7.6 | -0.65% | 112,318 | 85,718,918 |
| 2024-08-08 | 7.7 | 7.73 | 7.6 | 7.65 | -1.03% | 131,616 | 100,695,879 |
| 2024-08-07 | 7.76 | 7.8 | 7.71 | 7.73 | -1.15% | 130,490 | 101,054,058 |
| 2024-08-06 | 7.75 | 7.95 | 7.69 | 7.82 | +1.03% | 174,094 | 135,350,785 |
| 2024-08-05 | 7.92 | 7.99 | 7.74 | 7.74 | -3.25% | 227,003 | 178,253,187 |
| 2024-08-02 | 8.13 | 8.16 | 7.99 | 8 | -2.44% | 260,404 | 209,922,222 |
| 2024-08-01 | 8.23 | 8.31 | 8.07 | 8.2 | -0.49% | 369,429 | 301,691,207 |
| 2024-07-31 | 8.16 | 8.34 | 8.1 | 8.24 | +3.52% | 455,191 | 374,085,191 |
| 2024-07-30 | 8.04 | 8.06 | 7.93 | 7.96 | -1.49% | 154,669 | 123,554,595 |
| 2024-07-29 | 8 | 8.17 | 7.99 | 8.08 | +1% | 230,770 | 186,761,668 |
| 2024-07-26 | 7.87 | 8.04 | 7.87 | 8 | +2.43% | 161,210 | 128,662,364 |
| 2024-07-25 | 7.67 | 7.83 | 7.63 | 7.81 | +1.3% | 143,672 | 111,650,517 |
| 2024-07-24 | 7.8 | 7.85 | 7.7 | 7.71 | -2.03% | 142,407 | 110,409,906 |
| 2024-07-23 | 7.98 | 8.05 | 7.86 | 7.87 | -1.25% | 151,579 | 120,989,020 |
| 2024-07-22 | 7.98 | 8.05 | 7.93 | 7.97 | +0.13% | 167,931 | 134,402,617 |
| 2024-07-19 | 7.97 | 8.03 | 7.91 | 7.96 | -0.13% | 153,833 | 122,685,316 |
| 2024-07-18 | 7.97 | 8.02 | 7.88 | 7.97 | -0.38% | 169,093 | 134,601,488 |
| 2024-07-17 | 8.04 | 8.08 | 7.94 | 8 | +0.25% | 246,682 | 197,767,837 |
| 2024-07-16 | 7.79 | 7.99 | 7.78 | 7.98 | +1.92% | 223,052 | 176,831,247 |
| 2024-07-15 | 7.82 | 7.96 | 7.79 | 7.83 | -0.13% | 160,427 | 126,116,100 |
| 2024-07-12 | 7.75 | 7.87 | 7.7 | 7.84 | +0.77% | 203,771 | 158,806,221 |
| 2024-07-11 | 7.7 | 8 | 7.7 | 7.78 | +2.77% | 293,778 | 230,147,805 |
| 2024-07-10 | 7.34 | 7.6 | 7.3 | 7.57 | +2.71% | 244,619 | 184,260,967 |
| 2024-07-09 | 7.21 | 7.38 | 7.09 | 7.37 | +1.94% | 256,303 | 185,333,934 |
| 2024-07-08 | 7.47 | 7.47 | 7.21 | 7.23 | -3.47% | 220,208 | 160,695,797 |
| 2024-07-05 | 7.64 | 7.64 | 7.42 | 7.49 | -1.96% | 205,317 | 153,556,214 |
| 2024-07-04 | 7.78 | 7.81 | 7.64 | 7.64 | -1.55% | 119,576 | 91,987,305 |
| 2024-07-03 | 7.76 | 7.83 | 7.73 | 7.76 | -0.26% | 74,338 | 57,724,204 |
| 2024-07-02 | 7.79 | 7.87 | 7.77 | 7.78 | -0.26% | 104,625 | 81,841,611 |
| 2024-07-01 | 7.73 | 7.84 | 7.66 | 7.8 | +0.78% | 132,655 | 102,804,214 |
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：