股票概览
8.88
+8.29%
+0.68
8.47
开盘价
8.95
最高价
8.25
最低价
81,456
成交量
数据更新至: 2024-09-30
技术指标
8.03
MA5 (5日均线)
7.78
MA10 (10日均线)
7.67
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 | 8.47 | 8.95 | 8.25 | 8.88 | +8.29% | 81,456 | 70,484,380 |
| 2024-09-27 | 7.88 | 8.29 | 7.88 | 8.2 | +5.13% | 33,401 | 26,985,593 |
| 2024-09-26 | 7.64 | 7.8 | 7.61 | 7.8 | +2.23% | 31,199 | 24,067,133 |
| 2024-09-25 | 7.69 | 7.83 | 7.63 | 7.63 | -0.26% | 37,584 | 29,059,271 |
| 2024-09-24 | 7.57 | 7.71 | 7.46 | 7.65 | +2.41% | 24,480 | 18,623,880 |
| 2024-09-23 | 7.56 | 7.6 | 7.42 | 7.47 | -1.32% | 12,457 | 9,342,727 |
| 2024-09-20 | 7.65 | 7.65 | 7.49 | 7.57 | -0.92% | 12,999 | 9,822,294 |
| 2024-09-19 | 7.52 | 7.67 | 7.49 | 7.64 | +1.73% | 14,662 | 11,158,580 |
| 2024-09-18 | 7.53 | 7.6 | 7.35 | 7.51 | +0.27% | 13,753 | 10,224,393 |
| 2024-09-13 | 7.59 | 7.6 | 7.48 | 7.49 | -1.19% | 14,439 | 10,874,043 |
| 2024-09-12 | 7.64 | 7.7 | 7.55 | 7.58 | -0.92% | 12,593 | 9,585,447 |
| 2024-09-11 | 7.64 | 7.74 | 7.59 | 7.65 | -0.26% | 18,337 | 14,033,740 |
| 2024-09-10 | 7.65 | 7.7 | 7.57 | 7.67 | +1.05% | 20,742 | 15,834,461 |
| 2024-09-09 | 7.47 | 7.62 | 7.38 | 7.59 | +1.61% | 17,093 | 12,878,748 |
| 2024-09-06 | 7.54 | 7.57 | 7.45 | 7.47 | -0.8% | 15,435 | 11,592,311 |
| 2024-09-05 | 7.49 | 7.58 | 7.44 | 7.53 | +0.4% | 15,038 | 11,297,169 |
| 2024-09-04 | 7.52 | 7.6 | 7.49 | 7.5 | -1.06% | 21,597 | 16,279,092 |
| 2024-09-03 | 7.58 | 7.69 | 7.51 | 7.58 | -0.26% | 28,507 | 21,631,253 |
| 2024-09-02 | 7.47 | 7.76 | 7.45 | 7.6 | +2.15% | 44,117 | 33,659,444 |
| 2024-08-30 | 7.38 | 7.54 | 7.31 | 7.44 | +0.81% | 38,984 | 29,067,463 |
| 2024-08-29 | 7.29 | 7.49 | 7.29 | 7.38 | -0.14% | 38,120 | 28,031,639 |
| 2024-08-28 | 7.44 | 7.7 | 7.26 | 7.39 | -0.14% | 72,645 | 54,523,766 |
| 2024-08-27 | 7.46 | 7.8 | 7.34 | 7.4 | +4.37% | 90,054 | 68,573,053 |
| 2024-08-26 | 6.85 | 7.12 | 6.85 | 7.09 | +3.96% | 10,091 | 7,099,955 |
| 2024-08-23 | 6.94 | 6.96 | 6.77 | 6.82 | -1.73% | 9,080 | 6,224,783 |
| 2024-08-22 | 7.02 | 7.08 | 6.94 | 6.94 | -1.14% | 7,392 | 5,179,019 |
| 2024-08-21 | 7.05 | 7.13 | 7.01 | 7.02 | -0.43% | 8,551 | 6,032,211 |
| 2024-08-20 | 7.23 | 7.26 | 7.02 | 7.05 | -2.35% | 13,059 | 9,282,612 |
| 2024-08-19 | 7.23 | 7.3 | 7.2 | 7.22 | -0.14% | 7,717 | 5,590,961 |
| 2024-08-16 | 7.38 | 7.38 | 7.22 | 7.23 | -1.23% | 9,682 | 7,069,134 |
| 2024-08-15 | 7.28 | 7.4 | 7.18 | 7.32 | +0.41% | 10,493 | 7,635,762 |
| 2024-08-14 | 7.48 | 7.49 | 7.29 | 7.29 | -1.88% | 10,522 | 7,730,065 |
| 2024-08-13 | 7.35 | 7.43 | 7.18 | 7.43 | +1.23% | 12,371 | 9,040,415 |
| 2024-08-12 | 7.43 | 7.43 | 7.3 | 7.34 | -0.27% | 7,705 | 5,668,222 |
| 2024-08-09 | 7.43 | 7.5 | 7.36 | 7.36 | -0.94% | 10,985 | 8,169,276 |
| 2024-08-08 | 7.27 | 7.44 | 7.27 | 7.43 | +0.54% | 10,406 | 7,667,164 |
| 2024-08-07 | 7.32 | 7.42 | 7.26 | 7.39 | +0.27% | 9,601 | 7,061,111 |
| 2024-08-06 | 7.25 | 7.38 | 7.25 | 7.37 | +1.94% | 10,928 | 7,991,771 |
| 2024-08-05 | 7.35 | 7.44 | 7.21 | 7.23 | -2.03% | 13,666 | 10,006,706 |
| 2024-08-02 | 7.38 | 7.46 | 7.28 | 7.38 | -0.4% | 12,687 | 9,399,291 |
| 2024-08-01 | 7.45 | 7.54 | 7.36 | 7.41 | -0.54% | 15,797 | 11,790,585 |
| 2024-07-31 | 7.3 | 7.45 | 7.23 | 7.45 | +2.76% | 17,430 | 12,866,958 |
| 2024-07-30 | 7.26 | 7.27 | 7.16 | 7.25 | +0.55% | 9,720 | 7,021,151 |
| 2024-07-29 | 7.28 | 7.3 | 7.17 | 7.21 | -0.69% | 10,541 | 7,610,565 |
| 2024-07-26 | 7.23 | 7.35 | 7.2 | 7.26 | +1.11% | 8,023 | 5,824,738 |
| 2024-07-25 | 7.05 | 7.24 | 7 | 7.18 | +1.7% | 12,982 | 9,286,844 |
| 2024-07-24 | 7.15 | 7.18 | 7.03 | 7.06 | -1.12% | 13,155 | 9,326,675 |
| 2024-07-23 | 7.32 | 7.34 | 7.14 | 7.14 | -2.06% | 10,282 | 7,452,460 |
| 2024-07-22 | 7.26 | 7.34 | 7.26 | 7.29 | -0.27% | 9,155 | 6,680,758 |
| 2024-07-19 | 7.26 | 7.37 | 7.23 | 7.31 | +0.55% | 11,604 | 8,480,726 |
| 2024-07-18 | 7.26 | 7.28 | 7.12 | 7.27 | -0.55% | 12,337 | 8,892,246 |
| 2024-07-17 | 7.4 | 7.43 | 7.29 | 7.31 | -1.48% | 12,024 | 8,813,303 |
| 2024-07-16 | 7.4 | 7.47 | 7.3 | 7.42 | +0.27% | 12,380 | 9,168,314 |
| 2024-07-15 | 7.65 | 7.65 | 7.39 | 7.4 | -3.27% | 19,869 | 14,766,740 |
| 2024-07-12 | 7.62 | 7.68 | 7.56 | 7.65 | +0.53% | 14,979 | 11,422,198 |
| 2024-07-11 | 7.49 | 7.66 | 7.47 | 7.61 | +2.84% | 17,214 | 13,065,118 |
| 2024-07-10 | 7.42 | 7.58 | 7.37 | 7.4 | -1.6% | 15,023 | 11,219,435 |
| 2024-07-09 | 7.48 | 7.53 | 7.28 | 7.52 | +1.48% | 16,003 | 11,844,358 |
| 2024-07-08 | 7.59 | 7.59 | 7.4 | 7.41 | -1.98% | 13,067 | 9,715,175 |
| 2024-07-05 | 7.38 | 7.59 | 7.33 | 7.56 | +1.89% | 16,143 | 12,085,820 |
| 2024-07-04 | 7.66 | 7.69 | 7.4 | 7.42 | -3.76% | 18,689 | 14,041,627 |
| 2024-07-03 | 7.67 | 7.79 | 7.56 | 7.71 | +0.52% | 16,841 | 12,979,123 |
| 2024-07-02 | 7.64 | 7.75 | 7.55 | 7.67 | 0% | 14,954 | 11,447,397 |
| 2024-07-01 | 7.51 | 7.7 | 7.43 | 7.67 | +2.54% | 19,490 | 14,748,690 |
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：