股票概览
8.5
+7.87%
+0.62
8.12
开盘价
8.58
最高价
7.95
最低价
97,444
成交量
数据更新至: 2024-09-30
技术指标
7.78
MA5 (5日均线)
7.51
MA10 (10日均线)
7.54
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 | 8.12 | 8.58 | 7.95 | 8.5 | +7.87% | 97,444 | 80,774,916 |
| 2024-09-27 | 7.75 | 7.89 | 7.67 | 7.88 | +2.87% | 31,638 | 24,669,316 |
| 2024-09-26 | 7.49 | 7.66 | 7.46 | 7.66 | +2.41% | 21,882 | 16,582,707 |
| 2024-09-25 | 7.45 | 7.61 | 7.45 | 7.48 | +1.08% | 25,413 | 19,164,475 |
| 2024-09-24 | 7.21 | 7.44 | 7.16 | 7.4 | +3.06% | 26,711 | 19,549,553 |
| 2024-09-23 | 7.16 | 7.2 | 7.11 | 7.18 | +0.28% | 10,339 | 7,405,239 |
| 2024-09-20 | 7.26 | 7.27 | 7.12 | 7.16 | -1.38% | 18,791 | 13,451,322 |
| 2024-09-19 | 7.3 | 7.37 | 7.2 | 7.26 | 0% | 27,465 | 19,985,516 |
| 2024-09-18 | 7.29 | 7.34 | 7.1 | 7.26 | -0.41% | 16,043 | 11,552,923 |
| 2024-09-13 | 7.48 | 7.49 | 7.27 | 7.29 | -2.41% | 21,259 | 15,638,101 |
| 2024-09-12 | 7.51 | 7.71 | 7.44 | 7.47 | -0.93% | 26,797 | 20,374,176 |
| 2024-09-11 | 7.57 | 7.68 | 7.5 | 7.54 | -0.92% | 23,833 | 18,069,700 |
| 2024-09-10 | 7.72 | 7.78 | 7.59 | 7.61 | -1.3% | 19,036 | 14,601,637 |
| 2024-09-09 | 7.6 | 7.77 | 7.54 | 7.71 | +1.18% | 15,730 | 12,075,273 |
| 2024-09-06 | 7.73 | 7.75 | 7.57 | 7.62 | -1.42% | 19,999 | 15,284,114 |
| 2024-09-05 | 7.57 | 7.73 | 7.53 | 7.73 | +2.11% | 16,815 | 12,890,265 |
| 2024-09-04 | 7.47 | 7.62 | 7.41 | 7.57 | +0.93% | 18,906 | 14,251,824 |
| 2024-09-03 | 7.46 | 7.57 | 7.44 | 7.5 | +0.27% | 11,913 | 8,942,959 |
| 2024-09-02 | 7.53 | 7.57 | 7.43 | 7.48 | -0.53% | 18,939 | 14,199,814 |
| 2024-08-30 | 7.49 | 7.66 | 7.46 | 7.52 | 0% | 16,600 | 12,589,897 |
| 2024-08-29 | 7.33 | 7.53 | 7.29 | 7.52 | +2.59% | 15,077 | 11,228,394 |
| 2024-08-28 | 7.19 | 7.36 | 7.17 | 7.33 | +1.38% | 15,854 | 11,580,495 |
| 2024-08-27 | 7.3 | 7.33 | 7.2 | 7.23 | -1.63% | 10,354 | 7,502,236 |
| 2024-08-26 | 7.25 | 7.36 | 7.18 | 7.35 | +2.23% | 13,147 | 9,599,047 |
| 2024-08-23 | 7.32 | 7.36 | 7.12 | 7.19 | -1.78% | 14,918 | 10,754,901 |
| 2024-08-22 | 7.48 | 7.51 | 7.3 | 7.32 | -2.01% | 13,695 | 10,110,033 |
| 2024-08-21 | 7.44 | 7.52 | 7.41 | 7.47 | +0.4% | 8,182 | 6,109,099 |
| 2024-08-20 | 7.65 | 7.67 | 7.41 | 7.44 | -2.75% | 16,783 | 12,605,674 |
| 2024-08-19 | 7.66 | 7.7 | 7.62 | 7.65 | +0.26% | 9,594 | 7,346,252 |
| 2024-08-16 | 7.68 | 7.72 | 7.62 | 7.63 | -0.52% | 11,414 | 8,731,834 |
| 2024-08-15 | 7.62 | 7.74 | 7.59 | 7.67 | 0% | 12,870 | 9,866,208 |
| 2024-08-14 | 7.73 | 7.8 | 7.67 | 7.67 | -1.29% | 12,713 | 9,788,007 |
| 2024-08-13 | 7.71 | 7.8 | 7.6 | 7.77 | +0.26% | 14,468 | 11,145,849 |
| 2024-08-12 | 7.77 | 7.83 | 7.71 | 7.75 | -0.39% | 12,120 | 9,416,237 |
| 2024-08-09 | 7.99 | 8.02 | 7.76 | 7.78 | -2.75% | 22,056 | 17,343,318 |
| 2024-08-08 | 7.89 | 8 | 7.68 | 8 | +1.52% | 29,922 | 23,489,872 |
| 2024-08-07 | 7.91 | 8.01 | 7.87 | 7.88 | -0.88% | 16,904 | 13,393,080 |
| 2024-08-06 | 8.02 | 8.08 | 7.84 | 7.95 | 0% | 27,544 | 21,853,158 |
| 2024-08-05 | 8.13 | 8.22 | 7.92 | 7.95 | -4.45% | 45,029 | 36,371,820 |
| 2024-08-02 | 8.22 | 8.42 | 8.06 | 8.32 | +0.48% | 69,840 | 57,822,524 |
| 2024-08-01 | 7.99 | 8.39 | 7.99 | 8.28 | +3.37% | 73,740 | 60,606,418 |
| 2024-07-31 | 7.81 | 8.03 | 7.81 | 8.01 | +2.17% | 30,619 | 24,372,565 |
| 2024-07-30 | 7.82 | 7.88 | 7.71 | 7.84 | +0.26% | 15,128 | 11,778,353 |
| 2024-07-29 | 7.92 | 7.98 | 7.81 | 7.82 | -1.26% | 22,212 | 17,464,860 |
| 2024-07-26 | 7.71 | 7.97 | 7.71 | 7.92 | +1.8% | 42,777 | 33,647,444 |
| 2024-07-25 | 7.65 | 7.98 | 7.61 | 7.78 | +1.97% | 35,122 | 27,430,809 |
| 2024-07-24 | 7.84 | 7.85 | 7.6 | 7.63 | -1.29% | 22,970 | 17,682,753 |
| 2024-07-23 | 7.9 | 7.95 | 7.73 | 7.73 | -2.4% | 19,801 | 15,477,746 |
| 2024-07-22 | 7.75 | 7.93 | 7.68 | 7.92 | +2.99% | 24,941 | 19,520,058 |
| 2024-07-19 | 7.61 | 7.78 | 7.51 | 7.69 | +0.92% | 23,283 | 17,822,258 |
| 2024-07-18 | 7.67 | 7.67 | 7.4 | 7.62 | -0.65% | 25,889 | 19,485,203 |
| 2024-07-17 | 7.88 | 7.88 | 7.63 | 7.67 | -2.29% | 19,800 | 15,253,442 |
| 2024-07-16 | 7.75 | 7.85 | 7.69 | 7.85 | +0.64% | 14,510 | 11,276,989 |
| 2024-07-15 | 7.93 | 7.96 | 7.75 | 7.8 | -1.52% | 18,181 | 14,205,672 |
| 2024-07-12 | 7.97 | 8.05 | 7.9 | 7.92 | -1.37% | 20,978 | 16,677,945 |
| 2024-07-11 | 7.84 | 8.03 | 7.84 | 8.03 | +3.08% | 27,043 | 21,544,524 |
| 2024-07-10 | 7.77 | 7.88 | 7.74 | 7.79 | -0.76% | 17,671 | 13,788,553 |
| 2024-07-09 | 7.59 | 7.86 | 7.54 | 7.85 | +2.88% | 30,945 | 23,855,277 |
| 2024-07-08 | 7.89 | 7.95 | 7.59 | 7.63 | -4.39% | 37,122 | 28,658,121 |
| 2024-07-05 | 7.92 | 8.02 | 7.74 | 7.98 | +0.5% | 35,771 | 28,252,720 |
| 2024-07-04 | 8.26 | 8.27 | 7.91 | 7.94 | -3.41% | 57,957 | 46,733,648 |
| 2024-07-03 | 8.5 | 8.55 | 8.15 | 8.22 | -4.53% | 85,677 | 71,291,650 |
| 2024-07-02 | 8.42 | 8.71 | 8.42 | 8.61 | -7.72% | 132,456 | 113,703,609 |
| 2024-07-01 | 8.84 | 9.35 | 8.79 | 9.33 | +4.6% | 168,169 | 153,728,537 |
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：