股票概览
9.04
+9.98%
+0.82
8.38
开盘价
9.04
最高价
8.38
最低价
144,314
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
8.37
MA10 (10日均线)
8.50
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 | 8.38 | 9.04 | 8.38 | 9.04 | +9.98% | 144,314 | 127,016,512 |
| 2024-09-27 | 7.96 | 8.33 | 7.95 | 8.22 | +4.58% | 51,527 | 41,857,434 |
| 2024-09-26 | 7.8 | 7.87 | 7.68 | 7.86 | +0.9% | 48,125 | 37,529,749 |
| 2024-09-25 | 7.79 | 8.04 | 7.71 | 7.79 | +0.26% | 72,693 | 57,102,080 |
| 2024-09-24 | 7.99 | 7.99 | 7.52 | 7.77 | -3% | 101,459 | 78,246,708 |
| 2024-09-23 | 8.68 | 8.7 | 8.01 | 8.01 | -10% | 103,898 | 84,403,677 |
| 2024-09-19 | 8.71 | 9.14 | 8.6 | 8.9 | +2.18% | 96,193 | 84,469,813 |
| 2024-09-18 | 8.71 | 8.74 | 8.67 | 8.71 | 0% | 54,201 | 47,164,698 |
| 2024-09-13 | 8.7 | 8.74 | 8.52 | 8.71 | 0% | 50,676 | 44,024,798 |
| 2024-09-12 | 8.69 | 8.73 | 8.67 | 8.71 | +0.11% | 34,051 | 29,651,075 |
| 2024-09-11 | 8.69 | 8.71 | 8.65 | 8.7 | +0.12% | 49,491 | 42,971,797 |
| 2024-09-10 | 8.66 | 8.69 | 8.62 | 8.69 | +0.58% | 36,429 | 31,588,975 |
| 2024-09-09 | 8.66 | 8.71 | 8.62 | 8.64 | -0.58% | 50,430 | 43,615,970 |
| 2024-09-06 | 8.65 | 8.7 | 8.64 | 8.69 | +0.23% | 27,177 | 23,584,759 |
| 2024-09-05 | 8.62 | 8.68 | 8.57 | 8.67 | +0.93% | 35,493 | 30,678,926 |
| 2024-09-04 | 8.6 | 8.6 | 8.52 | 8.59 | 0% | 18,360 | 15,733,718 |
| 2024-09-03 | 8.6 | 8.64 | 8.56 | 8.59 | 0% | 23,017 | 19,782,401 |
| 2024-09-02 | 8.5 | 8.69 | 8.49 | 8.59 | +1.06% | 47,918 | 41,283,052 |
| 2024-08-30 | 8.53 | 8.56 | 8.49 | 8.5 | -0.35% | 41,825 | 35,616,239 |
| 2024-08-29 | 8.51 | 8.56 | 8.48 | 8.53 | -0.23% | 19,502 | 16,616,872 |
| 2024-08-28 | 8.48 | 8.59 | 8.46 | 8.55 | +0.35% | 29,142 | 24,895,245 |
| 2024-08-27 | 8.44 | 8.55 | 8.43 | 8.52 | +0.95% | 32,542 | 27,660,715 |
| 2024-08-26 | 8.46 | 8.53 | 8.44 | 8.44 | -0.24% | 25,275 | 21,441,260 |
| 2024-08-23 | 8.48 | 8.48 | 8.42 | 8.46 | +0.12% | 23,889 | 20,167,764 |
| 2024-08-22 | 8.5 | 8.51 | 8.4 | 8.45 | -0.82% | 44,601 | 37,646,218 |
| 2024-08-21 | 8.53 | 8.59 | 8.49 | 8.52 | 0% | 43,943 | 37,465,555 |
| 2024-08-20 | 8.57 | 8.57 | 8.48 | 8.52 | 0% | 57,565 | 48,981,082 |
| 2024-08-19 | 8.38 | 8.58 | 8.38 | 8.52 | +2.4% | 76,343 | 64,895,888 |
| 2024-08-16 | 8.4 | 8.41 | 8.3 | 8.32 | -0.48% | 24,819 | 20,719,550 |
| 2024-08-15 | 8.35 | 8.45 | 8.34 | 8.36 | -0.12% | 30,409 | 25,504,562 |
| 2024-08-14 | 8.32 | 8.48 | 8.28 | 8.37 | +0.84% | 46,840 | 39,321,769 |
| 2024-08-13 | 8.2 | 8.42 | 8.2 | 8.3 | +1.22% | 52,711 | 43,822,556 |
| 2024-08-12 | 8.25 | 8.27 | 8.18 | 8.2 | -0.61% | 34,919 | 28,692,451 |
| 2024-08-09 | 8.27 | 8.34 | 8.23 | 8.25 | -0.12% | 35,732 | 29,580,629 |
| 2024-08-08 | 8.31 | 8.4 | 8.23 | 8.26 | -1.2% | 37,356 | 30,938,504 |
| 2024-08-07 | 8.24 | 8.43 | 8.23 | 8.36 | +1.7% | 53,885 | 44,839,475 |
| 2024-08-06 | 8.22 | 8.25 | 8.11 | 8.22 | +0.61% | 38,582 | 31,609,501 |
| 2024-08-05 | 8.23 | 8.36 | 8.17 | 8.17 | -0.85% | 74,416 | 61,340,821 |
| 2024-08-02 | 8.23 | 8.29 | 8.12 | 8.24 | -0.12% | 60,860 | 50,057,210 |
| 2024-08-01 | 8.28 | 8.32 | 8.19 | 8.25 | +0.61% | 68,638 | 56,609,434 |
| 2024-07-31 | 8.42 | 8.66 | 8.18 | 8.2 | +3.4% | 140,721 | 116,558,948 |
| 2024-07-30 | 7.47 | 8.12 | 7.27 | 7.93 | +5.59% | 151,191 | 116,617,775 |
| 2024-07-29 | 7.36 | 7.6 | 7.28 | 7.51 | +3.3% | 81,719 | 60,820,421 |
| 2024-07-26 | 7.34 | 7.45 | 7.22 | 7.27 | -1.89% | 57,057 | 41,686,061 |
| 2024-07-25 | 7.43 | 7.45 | 7.23 | 7.41 | -0.54% | 70,336 | 51,527,446 |
| 2024-07-24 | 7.27 | 7.59 | 7.09 | 7.45 | -2.36% | 121,750 | 89,565,348 |
| 2024-07-23 | 7.22 | 7.94 | 7.19 | 7.63 | +5.68% | 194,547 | 145,601,835 |
| 2024-07-22 | 6.59 | 7.22 | 6.56 | 7.22 | +10.06% | 63,619 | 44,858,009 |
| 2024-07-19 | 6.48 | 6.59 | 6.36 | 6.56 | 0% | 37,955 | 24,567,696 |
| 2024-07-18 | 6.55 | 6.6 | 6.41 | 6.56 | -1.2% | 46,604 | 30,299,076 |
| 2024-07-17 | 6.81 | 6.81 | 6.61 | 6.64 | -1.92% | 63,350 | 42,348,333 |
| 2024-07-16 | 6.65 | 7.13 | 6.65 | 6.77 | -1.17% | 120,390 | 83,204,985 |
| 2024-07-15 | 6.37 | 6.85 | 6.29 | 6.85 | +9.95% | 80,079 | 52,923,708 |
| 2024-07-12 | 6.68 | 6.68 | 6.23 | 6.23 | -5.03% | 35,567 | 22,586,095 |
| 2024-07-11 | 6.35 | 6.62 | 6.27 | 6.56 | +5.81% | 35,879 | 23,368,734 |
| 2024-07-10 | 6.16 | 6.31 | 6.1 | 6.2 | 0% | 28,322 | 17,613,299 |
| 2024-07-09 | 6.09 | 6.25 | 5.97 | 6.2 | +0.81% | 34,608 | 21,191,341 |
| 2024-07-08 | 6.34 | 6.36 | 6.06 | 6.15 | -3.76% | 42,095 | 25,937,621 |
| 2024-07-05 | 6.53 | 6.54 | 6.33 | 6.39 | -2.59% | 28,688 | 18,445,332 |
| 2024-07-04 | 6.65 | 6.69 | 6.54 | 6.56 | -1.5% | 16,196 | 10,716,497 |
| 2024-07-03 | 6.61 | 6.78 | 6.57 | 6.66 | +0.76% | 20,186 | 13,474,062 |
| 2024-07-02 | 6.58 | 6.72 | 6.53 | 6.61 | +1.07% | 16,386 | 10,840,727 |
| 2024-07-01 | 6.6 | 6.61 | 6.44 | 6.54 | +0.31% | 17,420 | 11,365,940 |
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：