股票概览
9
+6.76%
+0.57
8.65
开盘价
9.09
最高价
8.44
最低价
701,296
成交量
数据更新至: 2024-09-30
技术指标
8.29
MA5 (5日均线)
8.00
MA10 (10日均线)
7.82
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 | 8.65 | 9.09 | 8.44 | 9 | +6.76% | 701,296 | 616,496,624 |
| 2024-09-27 | 8.23 | 8.43 | 8.13 | 8.43 | +3.56% | 247,719 | 205,348,863 |
| 2024-09-26 | 7.97 | 8.14 | 7.92 | 8.14 | +1.37% | 303,833 | 244,271,846 |
| 2024-09-25 | 7.9 | 8.25 | 7.89 | 8.03 | +2.16% | 394,275 | 319,099,671 |
| 2024-09-24 | 7.75 | 7.88 | 7.6 | 7.86 | +1.95% | 285,064 | 221,625,787 |
| 2024-09-23 | 7.7 | 7.79 | 7.63 | 7.71 | 0% | 198,148 | 152,831,388 |
| 2024-09-20 | 7.78 | 7.84 | 7.66 | 7.71 | -1.15% | 181,729 | 140,573,150 |
| 2024-09-19 | 7.74 | 7.88 | 7.65 | 7.8 | +0.91% | 206,855 | 161,216,120 |
| 2024-09-18 | 7.59 | 7.77 | 7.53 | 7.73 | +1.84% | 200,007 | 152,940,546 |
| 2024-09-13 | 7.67 | 7.74 | 7.54 | 7.59 | -1.17% | 198,458 | 151,336,616 |
| 2024-09-12 | 7.74 | 7.81 | 7.63 | 7.68 | -0.52% | 207,685 | 160,310,688 |
| 2024-09-11 | 7.69 | 7.79 | 7.65 | 7.72 | -0.52% | 211,866 | 163,430,510 |
| 2024-09-10 | 7.62 | 7.8 | 7.46 | 7.76 | +1.44% | 318,112 | 242,951,212 |
| 2024-09-09 | 7.61 | 7.68 | 7.5 | 7.65 | +0.39% | 252,508 | 191,896,950 |
| 2024-09-06 | 7.66 | 7.77 | 7.59 | 7.62 | -0.91% | 313,412 | 240,334,216 |
| 2024-09-05 | 7.49 | 7.73 | 7.49 | 7.69 | +1.72% | 424,615 | 325,006,675 |
| 2024-09-04 | 7.4 | 7.7 | 7.32 | 7.56 | +1.2% | 494,026 | 371,591,234 |
| 2024-09-03 | 7.4 | 7.51 | 7.36 | 7.47 | +0.4% | 354,601 | 263,883,401 |
| 2024-09-02 | 7.75 | 7.77 | 7.43 | 7.44 | -4.86% | 579,601 | 438,895,464 |
| 2024-08-30 | 7.69 | 7.95 | 7.66 | 7.82 | +2.09% | 680,749 | 533,221,328 |
| 2024-08-29 | 7.78 | 7.78 | 7.56 | 7.66 | -2.3% | 569,537 | 435,656,029 |
| 2024-08-28 | 7.79 | 7.87 | 7.62 | 7.84 | +0.51% | 518,570 | 403,212,036 |
| 2024-08-27 | 7.92 | 8.16 | 7.8 | 7.8 | -2.86% | 747,684 | 595,736,729 |
| 2024-08-26 | 8.49 | 8.54 | 7.98 | 8.03 | -6.63% | 1,031,310 | 841,350,189 |
| 2024-08-23 | 9.09 | 9.1 | 8.53 | 8.6 | -9.28% | 1,391,118 | 1,212,025,010 |
| 2024-08-22 | 9.48 | 10.17 | 9.48 | 9.48 | -9.97% | 1,749,130 | 1,694,745,024 |
| 2024-08-21 | 10.53 | 10.53 | 10.1 | 10.53 | +10.03% | 1,406,851 | 1,475,797,869 |
| 2024-08-20 | 8.88 | 9.57 | 8.76 | 9.57 | +10% | 1,621,205 | 1,522,703,559 |
| 2024-08-19 | 8.9 | 9.42 | 8.5 | 8.7 | +1.05% | 1,003,092 | 900,127,005 |
| 2024-08-16 | 8.49 | 8.78 | 8.28 | 8.61 | +0.12% | 469,973 | 399,624,453 |
| 2024-08-15 | 8.48 | 8.86 | 8.44 | 8.6 | +1.42% | 558,832 | 482,851,228 |
| 2024-08-14 | 8.33 | 8.7 | 8.23 | 8.48 | +2.54% | 518,419 | 441,317,456 |
| 2024-08-13 | 8.3 | 8.62 | 8.18 | 8.27 | -0.12% | 332,074 | 278,497,865 |
| 2024-08-12 | 8.01 | 8.5 | 7.87 | 8.28 | +2.86% | 360,816 | 296,519,317 |
| 2024-08-09 | 8.33 | 8.46 | 8.03 | 8.05 | -4.17% | 358,988 | 294,194,709 |
| 2024-08-08 | 8.22 | 8.67 | 8.11 | 8.4 | +1.33% | 427,403 | 358,520,600 |
| 2024-08-07 | 8.35 | 8.58 | 8.24 | 8.29 | +0.12% | 297,342 | 250,326,660 |
| 2024-08-06 | 8.14 | 8.36 | 8.05 | 8.28 | +2.86% | 186,658 | 153,251,279 |
| 2024-08-05 | 8.06 | 8.3 | 8.04 | 8.05 | -0.49% | 159,788 | 130,588,983 |
| 2024-08-02 | 8.09 | 8.28 | 8.05 | 8.09 | +0.12% | 137,629 | 112,454,559 |
| 2024-08-01 | 8.01 | 8.23 | 8 | 8.08 | 0% | 109,311 | 88,624,642 |
| 2024-07-31 | 7.94 | 8.1 | 7.83 | 8.08 | +1.25% | 178,963 | 143,284,814 |
| 2024-07-30 | 7.76 | 8.13 | 7.75 | 7.98 | +1.53% | 200,286 | 160,055,168 |
| 2024-07-29 | 7.52 | 7.94 | 7.48 | 7.86 | +4.24% | 179,147 | 138,892,760 |
| 2024-07-26 | 7.56 | 7.58 | 7.47 | 7.54 | -0.53% | 75,184 | 56,543,137 |
| 2024-07-25 | 7.4 | 7.61 | 7.34 | 7.58 | +2.16% | 114,982 | 86,359,897 |
| 2024-07-24 | 7.38 | 7.52 | 7.35 | 7.42 | +0.41% | 63,588 | 47,253,544 |
| 2024-07-23 | 7.46 | 7.53 | 7.36 | 7.39 | -1.47% | 64,581 | 48,041,335 |
| 2024-07-22 | 7.49 | 7.52 | 7.38 | 7.5 | +0.4% | 56,627 | 42,215,172 |
| 2024-07-19 | 7.39 | 7.55 | 7.37 | 7.47 | +0.95% | 59,548 | 44,503,451 |
| 2024-07-18 | 7.43 | 7.45 | 7.25 | 7.4 | -0.94% | 84,191 | 61,817,630 |
| 2024-07-17 | 7.48 | 7.55 | 7.41 | 7.47 | -0.53% | 66,249 | 49,519,631 |
| 2024-07-16 | 7.54 | 7.56 | 7.41 | 7.51 | -0.27% | 60,573 | 45,297,688 |
| 2024-07-15 | 7.42 | 7.57 | 7.32 | 7.53 | +1.48% | 79,900 | 59,693,072 |
| 2024-07-12 | 7.46 | 7.52 | 7.37 | 7.42 | -0.67% | 70,908 | 52,759,383 |
| 2024-07-11 | 7.46 | 7.51 | 7.3 | 7.47 | +1.22% | 105,609 | 78,477,461 |
| 2024-07-10 | 7.61 | 7.67 | 7.34 | 7.38 | -3.53% | 107,327 | 80,310,875 |
| 2024-07-09 | 7.57 | 7.68 | 7.42 | 7.65 | +1.86% | 79,124 | 59,898,729 |
| 2024-07-08 | 7.72 | 7.78 | 7.5 | 7.51 | -2.97% | 91,742 | 69,684,479 |
| 2024-07-05 | 7.58 | 7.76 | 7.53 | 7.74 | +1.84% | 71,140 | 54,588,005 |
| 2024-07-04 | 7.78 | 7.83 | 7.55 | 7.6 | -2.31% | 86,703 | 66,379,593 |
| 2024-07-03 | 7.8 | 7.86 | 7.75 | 7.78 | -0.51% | 66,706 | 52,056,327 |
| 2024-07-02 | 7.81 | 7.92 | 7.72 | 7.82 | 0% | 107,584 | 84,071,045 |
| 2024-07-01 | 7.63 | 7.85 | 7.49 | 7.82 | +2.36% | 145,719 | 112,136,155 |
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：