股票概览
8.96
+9.94%
+0.81
8.5
开盘价
8.96
最高价
8.31
最低价
288,095
成交量
数据更新至: 2024-09-30
技术指标
7.96
MA5 (5日均线)
7.57
MA10 (10日均线)
7.47
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 | 8.96 | 8.31 | 8.96 | +9.94% | 288,095 | 251,339,225 |
| 2024-09-27 | 7.85 | 8.18 | 7.83 | 8.15 | +5.16% | 132,977 | 106,811,838 |
| 2024-09-26 | 7.5 | 7.76 | 7.46 | 7.75 | +3.47% | 109,482 | 83,377,520 |
| 2024-09-25 | 7.44 | 7.66 | 7.44 | 7.49 | +0.81% | 108,694 | 82,375,756 |
| 2024-09-24 | 7.16 | 7.44 | 7.1 | 7.43 | +4.35% | 95,628 | 69,890,993 |
| 2024-09-23 | 7.2 | 7.28 | 7.1 | 7.12 | -1.11% | 43,259 | 31,011,227 |
| 2024-09-20 | 7.33 | 7.33 | 7.15 | 7.2 | -1.5% | 37,437 | 26,988,763 |
| 2024-09-19 | 7.13 | 7.38 | 7.13 | 7.31 | +2.67% | 47,165 | 34,294,488 |
| 2024-09-18 | 7.24 | 7.24 | 7.01 | 7.12 | -0.84% | 35,075 | 24,864,113 |
| 2024-09-13 | 7.4 | 7.41 | 7.17 | 7.18 | -2.71% | 44,240 | 32,065,959 |
| 2024-09-12 | 7.27 | 7.49 | 7.27 | 7.38 | +1.1% | 57,383 | 42,494,075 |
| 2024-09-11 | 7.24 | 7.35 | 7.21 | 7.3 | +0.41% | 29,358 | 21,422,543 |
| 2024-09-10 | 7.24 | 7.3 | 7.13 | 7.27 | +0.41% | 36,485 | 26,331,007 |
| 2024-09-09 | 7.27 | 7.32 | 7.21 | 7.24 | -0.41% | 31,650 | 22,947,141 |
| 2024-09-06 | 7.49 | 7.52 | 7.27 | 7.27 | -2.94% | 49,753 | 36,541,207 |
| 2024-09-05 | 7.41 | 7.53 | 7.39 | 7.49 | +1.08% | 37,114 | 27,789,286 |
| 2024-09-04 | 7.38 | 7.55 | 7.36 | 7.41 | -0.13% | 45,546 | 33,947,636 |
| 2024-09-03 | 7.35 | 7.5 | 7.33 | 7.42 | +0.82% | 38,527 | 28,591,021 |
| 2024-09-02 | 7.56 | 7.6 | 7.34 | 7.36 | -2.52% | 56,113 | 41,951,156 |
| 2024-08-30 | 7.41 | 7.66 | 7.36 | 7.55 | +1.89% | 69,562 | 52,493,861 |
| 2024-08-29 | 7.18 | 7.45 | 7.17 | 7.41 | +2.63% | 53,548 | 39,416,884 |
| 2024-08-28 | 7.18 | 7.29 | 7.12 | 7.22 | +0.28% | 43,384 | 31,314,539 |
| 2024-08-27 | 7.33 | 7.33 | 7.18 | 7.2 | -1.91% | 37,270 | 26,936,139 |
| 2024-08-26 | 7.25 | 7.39 | 7.24 | 7.34 | +1.66% | 39,728 | 29,086,399 |
| 2024-08-23 | 7.26 | 7.29 | 7.16 | 7.22 | -0.14% | 37,131 | 26,802,215 |
| 2024-08-22 | 7.35 | 7.44 | 7.21 | 7.23 | -1.9% | 48,106 | 35,143,863 |
| 2024-08-21 | 7.46 | 7.46 | 7.32 | 7.37 | -0.54% | 45,646 | 33,696,983 |
| 2024-08-20 | 7.72 | 7.74 | 7.4 | 7.41 | -3.89% | 94,474 | 70,730,961 |
| 2024-08-19 | 7.78 | 7.84 | 7.7 | 7.71 | -1.15% | 44,090 | 34,179,610 |
| 2024-08-16 | 7.92 | 7.94 | 7.76 | 7.8 | -1.52% | 48,827 | 38,241,603 |
| 2024-08-15 | 7.83 | 7.98 | 7.72 | 7.92 | +0.76% | 63,257 | 49,803,250 |
| 2024-08-14 | 7.87 | 7.95 | 7.84 | 7.86 | -0.38% | 33,636 | 26,514,740 |
| 2024-08-13 | 7.79 | 7.92 | 7.72 | 7.89 | +1.02% | 50,982 | 39,858,488 |
| 2024-08-12 | 7.95 | 7.99 | 7.78 | 7.81 | -0.38% | 50,803 | 39,998,854 |
| 2024-08-09 | 7.92 | 8.02 | 7.83 | 7.84 | -1.01% | 54,670 | 43,262,278 |
| 2024-08-08 | 7.98 | 8 | 7.82 | 7.92 | -1.25% | 71,507 | 56,576,703 |
| 2024-08-07 | 7.98 | 8.09 | 7.88 | 8.02 | +1.39% | 100,209 | 80,273,130 |
| 2024-08-06 | 7.7 | 7.94 | 7.7 | 7.91 | +3.13% | 91,151 | 71,612,965 |
| 2024-08-05 | 7.9 | 8.03 | 7.66 | 7.67 | -2.91% | 82,448 | 64,442,094 |
| 2024-08-02 | 8.07 | 8.08 | 7.9 | 7.9 | -1.62% | 68,507 | 54,779,961 |
| 2024-08-01 | 8.07 | 8.14 | 7.96 | 8.03 | -0.37% | 79,740 | 64,181,367 |
| 2024-07-31 | 7.71 | 8.07 | 7.63 | 8.06 | +4.68% | 124,142 | 98,309,781 |
| 2024-07-30 | 7.76 | 7.79 | 7.62 | 7.7 | -0.77% | 56,435 | 43,404,801 |
| 2024-07-29 | 7.85 | 7.88 | 7.7 | 7.76 | -1.15% | 49,838 | 38,685,631 |
| 2024-07-26 | 7.78 | 7.89 | 7.78 | 7.85 | +0.9% | 54,979 | 43,212,001 |
| 2024-07-25 | 7.62 | 7.89 | 7.6 | 7.78 | +1.7% | 81,012 | 63,056,291 |
| 2024-07-24 | 7.89 | 7.93 | 7.63 | 7.65 | -3.16% | 93,642 | 72,394,028 |
| 2024-07-23 | 8.13 | 8.15 | 7.9 | 7.9 | -2.83% | 70,445 | 56,582,716 |
| 2024-07-22 | 8 | 8.17 | 8 | 8.13 | +1.75% | 75,056 | 60,788,926 |
| 2024-07-19 | 7.95 | 8.08 | 7.88 | 7.99 | -0.13% | 67,658 | 54,035,826 |
| 2024-07-18 | 8.03 | 8.03 | 7.83 | 8 | -0.99% | 77,472 | 61,374,461 |
| 2024-07-17 | 8.04 | 8.27 | 8.02 | 8.08 | +0.75% | 91,869 | 74,541,105 |
| 2024-07-16 | 8.03 | 8.06 | 7.91 | 8.02 | -0.12% | 57,923 | 46,375,260 |
| 2024-07-15 | 8.27 | 8.27 | 8.02 | 8.03 | -2.43% | 80,400 | 64,963,351 |
| 2024-07-12 | 8.22 | 8.35 | 8.2 | 8.23 | -0.24% | 83,083 | 68,665,262 |
| 2024-07-11 | 8.2 | 8.3 | 8.1 | 8.25 | +2.61% | 123,293 | 101,263,957 |
| 2024-07-10 | 8.17 | 8.29 | 8.02 | 8.04 | -1.71% | 110,315 | 89,998,753 |
| 2024-07-09 | 8.07 | 8.2 | 7.89 | 8.18 | +1.24% | 119,080 | 96,033,871 |
| 2024-07-08 | 8.34 | 8.34 | 7.99 | 8.08 | -3.46% | 107,465 | 87,308,982 |
| 2024-07-05 | 7.99 | 8.51 | 7.81 | 8.37 | +3.72% | 172,972 | 141,614,832 |
| 2024-07-04 | 8.4 | 8.55 | 8.05 | 8.07 | -6.16% | 183,130 | 150,614,648 |
| 2024-07-03 | 8.89 | 8.89 | 8.6 | 8.6 | -3.26% | 109,213 | 94,752,011 |
| 2024-07-02 | 8.86 | 8.97 | 8.67 | 8.89 | -0.22% | 101,173 | 89,407,988 |
| 2024-07-01 | 8.8 | 8.95 | 8.78 | 8.91 | +1.25% | 99,182 | 88,154,432 |
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：