股票概览
8.88
+8.03%
+0.66
8.5
开盘价
8.89
最高价
8.48
最低价
354,217
成交量
数据更新至: 2024-09-30
技术指标
8.13
MA5 (5日均线)
7.81
MA10 (10日均线)
7.64
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 | 8.89 | 8.48 | 8.88 | +8.03% | 354,217 | 307,325,063 |
| 2024-09-27 | 8.06 | 8.23 | 8.06 | 8.22 | +3.01% | 112,045 | 91,602,902 |
| 2024-09-26 | 7.79 | 7.98 | 7.71 | 7.98 | +2.44% | 108,442 | 84,886,245 |
| 2024-09-25 | 7.8 | 7.97 | 7.77 | 7.79 | +0.39% | 86,405 | 68,016,159 |
| 2024-09-24 | 7.54 | 7.77 | 7.49 | 7.76 | +3.47% | 88,399 | 67,713,345 |
| 2024-09-23 | 7.55 | 7.63 | 7.45 | 7.5 | -0.66% | 43,876 | 32,968,662 |
| 2024-09-20 | 7.58 | 7.58 | 7.49 | 7.55 | -0.26% | 49,642 | 37,380,680 |
| 2024-09-19 | 7.44 | 7.69 | 7.37 | 7.57 | +2.3% | 70,720 | 53,473,986 |
| 2024-09-18 | 7.45 | 7.49 | 7.3 | 7.4 | -0.4% | 38,139 | 28,200,361 |
| 2024-09-13 | 7.48 | 7.56 | 7.38 | 7.43 | -0.67% | 47,550 | 35,490,621 |
| 2024-09-12 | 7.39 | 7.58 | 7.39 | 7.48 | +0.4% | 50,149 | 37,698,502 |
| 2024-09-11 | 7.36 | 7.53 | 7.35 | 7.45 | +0.4% | 39,234 | 29,222,090 |
| 2024-09-10 | 7.32 | 7.43 | 7.27 | 7.42 | +1.37% | 43,619 | 32,030,625 |
| 2024-09-09 | 7.43 | 7.47 | 7.3 | 7.32 | -1.61% | 50,748 | 37,373,260 |
| 2024-09-06 | 7.56 | 7.58 | 7.44 | 7.44 | -1.33% | 44,298 | 33,206,468 |
| 2024-09-05 | 7.53 | 7.61 | 7.49 | 7.54 | +0.53% | 46,086 | 34,787,182 |
| 2024-09-04 | 7.63 | 7.63 | 7.44 | 7.5 | -0.92% | 48,405 | 36,490,040 |
| 2024-09-03 | 7.52 | 7.63 | 7.43 | 7.57 | +1.47% | 68,372 | 51,622,310 |
| 2024-09-02 | 7.5 | 7.56 | 7.46 | 7.46 | -0.53% | 77,072 | 57,882,901 |
| 2024-08-30 | 7.52 | 7.66 | 7.46 | 7.5 | -0.4% | 79,669 | 60,277,916 |
| 2024-08-29 | 7.29 | 7.54 | 7.29 | 7.53 | +2.73% | 69,223 | 51,620,058 |
| 2024-08-28 | 7.18 | 7.37 | 7.17 | 7.33 | +1.24% | 55,255 | 40,262,092 |
| 2024-08-27 | 7.18 | 7.25 | 7.15 | 7.24 | +0.14% | 55,265 | 39,780,079 |
| 2024-08-26 | 7.26 | 7.3 | 7.15 | 7.23 | -0.55% | 71,690 | 51,750,660 |
| 2024-08-23 | 7.24 | 7.32 | 7.06 | 7.27 | -0.27% | 108,691 | 78,147,107 |
| 2024-08-22 | 7.33 | 7.39 | 7.25 | 7.29 | -0.82% | 51,909 | 38,015,152 |
| 2024-08-21 | 7.4 | 7.43 | 7.31 | 7.35 | -0.68% | 40,871 | 30,091,798 |
| 2024-08-20 | 7.55 | 7.55 | 7.3 | 7.4 | -1.6% | 55,279 | 40,885,457 |
| 2024-08-19 | 7.48 | 7.67 | 7.47 | 7.52 | +0.27% | 43,004 | 32,580,267 |
| 2024-08-16 | 7.7 | 7.71 | 7.49 | 7.5 | -2.09% | 48,693 | 36,911,359 |
| 2024-08-15 | 7.64 | 7.77 | 7.57 | 7.66 | +0.26% | 48,466 | 37,266,828 |
| 2024-08-14 | 7.77 | 7.84 | 7.64 | 7.64 | -1.55% | 42,578 | 32,762,864 |
| 2024-08-13 | 7.68 | 7.77 | 7.67 | 7.76 | +0.65% | 37,329 | 28,865,043 |
| 2024-08-12 | 7.68 | 7.73 | 7.61 | 7.71 | +0.78% | 40,749 | 31,279,525 |
| 2024-08-09 | 7.73 | 7.81 | 7.64 | 7.65 | -1.16% | 36,073 | 27,825,860 |
| 2024-08-08 | 7.72 | 7.78 | 7.61 | 7.74 | +0.26% | 39,025 | 30,063,051 |
| 2024-08-07 | 7.67 | 7.8 | 7.67 | 7.72 | -0.13% | 42,491 | 32,866,587 |
| 2024-08-06 | 7.67 | 7.85 | 7.63 | 7.73 | +1.05% | 67,820 | 52,405,287 |
| 2024-08-05 | 7.77 | 7.88 | 7.6 | 7.65 | -2.17% | 81,129 | 62,797,387 |
| 2024-08-02 | 7.88 | 7.94 | 7.76 | 7.82 | -1.14% | 64,226 | 50,450,343 |
| 2024-08-01 | 7.97 | 8 | 7.88 | 7.91 | -0.25% | 72,313 | 57,452,817 |
| 2024-07-31 | 7.7 | 7.93 | 7.63 | 7.93 | +3.52% | 96,638 | 75,940,467 |
| 2024-07-30 | 7.67 | 7.75 | 7.52 | 7.66 | -0.13% | 60,772 | 46,402,228 |
| 2024-07-29 | 7.66 | 7.72 | 7.62 | 7.67 | +0.13% | 57,234 | 43,894,356 |
| 2024-07-26 | 7.5 | 7.68 | 7.45 | 7.66 | +2.96% | 68,114 | 51,832,729 |
| 2024-07-25 | 7.36 | 7.51 | 7.31 | 7.44 | +1.09% | 63,903 | 47,417,626 |
| 2024-07-24 | 7.39 | 7.54 | 7.34 | 7.36 | -1.21% | 89,389 | 66,594,071 |
| 2024-07-23 | 7.58 | 7.58 | 7.45 | 7.45 | -1.72% | 63,925 | 48,085,481 |
| 2024-07-22 | 7.58 | 7.66 | 7.52 | 7.58 | +0.4% | 54,686 | 41,476,938 |
| 2024-07-19 | 7.47 | 7.64 | 7.41 | 7.55 | +1.07% | 77,938 | 58,833,571 |
| 2024-07-18 | 7.35 | 7.5 | 7.24 | 7.47 | +1.22% | 94,350 | 69,742,074 |
| 2024-07-17 | 7.45 | 7.45 | 7.28 | 7.38 | -0.27% | 90,058 | 66,211,200 |
| 2024-07-16 | 7.53 | 7.55 | 7.34 | 7.4 | -1.99% | 100,643 | 74,651,209 |
| 2024-07-15 | 7.62 | 7.65 | 7.51 | 7.55 | -0.92% | 51,000 | 38,639,140 |
| 2024-07-12 | 7.8 | 7.8 | 7.59 | 7.62 | -1.8% | 67,773 | 51,855,942 |
| 2024-07-11 | 7.73 | 7.8 | 7.65 | 7.76 | +1.7% | 67,854 | 52,517,277 |
| 2024-07-10 | 7.7 | 7.78 | 7.6 | 7.63 | -1.17% | 59,092 | 45,439,597 |
| 2024-07-09 | 7.54 | 7.74 | 7.48 | 7.72 | +1.45% | 75,631 | 57,674,146 |
| 2024-07-08 | 7.74 | 7.8 | 7.56 | 7.61 | -2.31% | 91,182 | 70,004,961 |
| 2024-07-05 | 7.72 | 7.82 | 7.68 | 7.79 | +0.13% | 60,604 | 46,982,388 |
| 2024-07-04 | 7.83 | 7.94 | 7.72 | 7.78 | -0.89% | 60,001 | 47,011,046 |
| 2024-07-03 | 7.99 | 8.05 | 7.8 | 7.85 | -2.36% | 84,545 | 66,711,116 |
| 2024-07-02 | 8.18 | 8.18 | 8.01 | 8.04 | -1.83% | 91,164 | 73,578,005 |
| 2024-07-01 | 8.02 | 8.21 | 7.94 | 8.19 | +2.12% | 110,784 | 89,798,510 |
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：