股票概览
9.33
+7.86%
+0.68
8.8
开盘价
9.39
最高价
8.78
最低价
84,125
成交量
数据更新至: 2024-09-30
技术指标
8.54
MA5 (5日均线)
8.20
MA10 (10日均线)
8.15
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 | 8.8 | 9.39 | 8.78 | 9.33 | +7.86% | 84,125 | 76,050,387 |
| 2024-09-27 | 8.59 | 8.67 | 8.45 | 8.65 | +2.73% | 16,748 | 14,364,256 |
| 2024-09-26 | 8.15 | 8.43 | 8.15 | 8.42 | +2.68% | 13,989 | 11,646,242 |
| 2024-09-25 | 8.3 | 8.35 | 8.15 | 8.2 | +1.11% | 22,468 | 18,569,466 |
| 2024-09-24 | 7.91 | 8.12 | 7.91 | 8.11 | +2.53% | 10,714 | 8,604,305 |
| 2024-09-23 | 7.93 | 7.98 | 7.86 | 7.91 | -0.13% | 6,245 | 4,937,537 |
| 2024-09-20 | 8.02 | 8.02 | 7.89 | 7.92 | -0.63% | 4,780 | 3,794,057 |
| 2024-09-19 | 7.75 | 8.02 | 7.71 | 7.97 | +3.24% | 12,102 | 9,565,015 |
| 2024-09-18 | 7.79 | 7.83 | 7.58 | 7.72 | -0.77% | 12,296 | 9,456,858 |
| 2024-09-13 | 8.05 | 8.05 | 7.78 | 7.78 | -2.75% | 9,743 | 7,677,426 |
| 2024-09-12 | 7.99 | 8.1 | 7.99 | 8 | 0% | 6,251 | 5,023,922 |
| 2024-09-11 | 8.02 | 8.11 | 7.95 | 8 | -0.25% | 5,544 | 4,446,825 |
| 2024-09-10 | 8.02 | 8.07 | 7.9 | 8.02 | +0.38% | 6,481 | 5,174,302 |
| 2024-09-09 | 7.98 | 8.07 | 7.94 | 7.99 | -0.13% | 5,958 | 4,770,766 |
| 2024-09-06 | 8.16 | 8.2 | 8 | 8 | -2.2% | 9,497 | 7,677,510 |
| 2024-09-05 | 8.18 | 8.24 | 8.15 | 8.18 | -0.24% | 7,183 | 5,883,740 |
| 2024-09-04 | 8.24 | 8.29 | 8.17 | 8.2 | -0.49% | 5,906 | 4,854,113 |
| 2024-09-03 | 8.13 | 8.29 | 8.12 | 8.24 | +0.61% | 5,763 | 4,741,367 |
| 2024-09-02 | 8.28 | 8.29 | 8.19 | 8.19 | -0.12% | 9,024 | 7,432,342 |
| 2024-08-30 | 8.16 | 8.29 | 8.11 | 8.2 | +0.49% | 8,811 | 7,255,826 |
| 2024-08-29 | 7.97 | 8.18 | 7.97 | 8.16 | +1.75% | 8,347 | 6,770,065 |
| 2024-08-28 | 7.93 | 8.1 | 7.91 | 8.02 | +0.63% | 6,280 | 5,036,114 |
| 2024-08-27 | 7.95 | 8.08 | 7.92 | 7.97 | -1.36% | 8,949 | 7,146,623 |
| 2024-08-26 | 8.02 | 8.1 | 7.94 | 8.08 | +0.75% | 9,049 | 7,282,772 |
| 2024-08-23 | 8.14 | 8.16 | 8 | 8.02 | -1.35% | 9,133 | 7,373,213 |
| 2024-08-22 | 8.3 | 8.31 | 8.12 | 8.13 | -1.33% | 6,369 | 5,218,765 |
| 2024-08-21 | 8.29 | 8.32 | 8.2 | 8.24 | -0.12% | 5,766 | 4,765,085 |
| 2024-08-20 | 8.49 | 8.5 | 8.25 | 8.25 | -2.6% | 13,584 | 11,305,739 |
| 2024-08-19 | 8.56 | 8.58 | 8.43 | 8.47 | -0.82% | 7,284 | 6,189,961 |
| 2024-08-16 | 8.52 | 8.58 | 8.5 | 8.54 | +0.12% | 6,706 | 5,722,775 |
| 2024-08-15 | 8.53 | 8.56 | 8.44 | 8.53 | -0.12% | 8,726 | 7,430,991 |
| 2024-08-14 | 8.56 | 8.58 | 8.5 | 8.54 | 0% | 6,907 | 5,895,332 |
| 2024-08-13 | 8.57 | 8.58 | 8.43 | 8.54 | -0.23% | 8,536 | 7,253,364 |
| 2024-08-12 | 8.47 | 8.56 | 8.4 | 8.56 | +0.71% | 8,806 | 7,500,931 |
| 2024-08-09 | 8.54 | 8.6 | 8.47 | 8.5 | +0.12% | 9,652 | 8,231,417 |
| 2024-08-08 | 8.42 | 8.53 | 8.38 | 8.49 | +0.12% | 9,050 | 7,665,701 |
| 2024-08-07 | 8.42 | 8.49 | 8.38 | 8.48 | +0.59% | 7,036 | 5,948,345 |
| 2024-08-06 | 8.39 | 8.45 | 8.34 | 8.43 | +1.32% | 11,554 | 9,704,115 |
| 2024-08-05 | 8.45 | 8.57 | 8.31 | 8.32 | -1.77% | 11,115 | 9,366,164 |
| 2024-08-02 | 8.55 | 8.63 | 8.47 | 8.47 | -1.4% | 11,628 | 9,950,703 |
| 2024-08-01 | 8.53 | 8.6 | 8.45 | 8.59 | +0.7% | 16,171 | 13,858,289 |
| 2024-07-31 | 8.36 | 8.56 | 8.35 | 8.53 | +2.28% | 19,742 | 16,745,742 |
| 2024-07-30 | 8.25 | 8.39 | 8.25 | 8.34 | -0.36% | 17,471 | 14,557,023 |
| 2024-07-29 | 8.37 | 8.38 | 8.22 | 8.37 | -0.48% | 22,527 | 18,697,895 |
| 2024-07-26 | 8.14 | 8.87 | 8.11 | 8.41 | +4.34% | 42,808 | 36,523,779 |
| 2024-07-25 | 7.93 | 8.1 | 7.85 | 8.06 | +1.64% | 6,431 | 5,130,959 |
| 2024-07-24 | 8.06 | 8.14 | 7.9 | 7.93 | -2.34% | 11,923 | 9,538,617 |
| 2024-07-23 | 8.36 | 8.37 | 8.1 | 8.12 | -2.64% | 10,858 | 8,905,047 |
| 2024-07-22 | 8.26 | 8.35 | 8.23 | 8.34 | +0.85% | 7,501 | 6,223,576 |
| 2024-07-19 | 8.22 | 8.32 | 8.11 | 8.27 | +0.61% | 6,181 | 5,101,863 |
| 2024-07-18 | 8.16 | 8.27 | 8.02 | 8.22 | +0.24% | 8,873 | 7,241,176 |
| 2024-07-17 | 8.44 | 8.44 | 8.2 | 8.2 | -2.84% | 11,112 | 9,216,813 |
| 2024-07-16 | 8.41 | 8.57 | 8.3 | 8.44 | -0.35% | 10,466 | 8,802,285 |
| 2024-07-15 | 8.65 | 8.66 | 8.43 | 8.47 | -2.08% | 11,269 | 9,570,508 |
| 2024-07-12 | 8.59 | 8.66 | 8.5 | 8.65 | +0.58% | 18,323 | 15,761,623 |
| 2024-07-11 | 8.46 | 8.6 | 8.46 | 8.6 | +2.26% | 18,130 | 15,493,506 |
| 2024-07-10 | 8.51 | 8.57 | 8.36 | 8.41 | -1.87% | 18,831 | 15,948,628 |
| 2024-07-09 | 8.54 | 8.65 | 8.32 | 8.57 | -1.15% | 37,158 | 31,497,706 |
| 2024-07-08 | 8.38 | 8.98 | 8.25 | 8.67 | +2.48% | 42,729 | 36,966,014 |
| 2024-07-05 | 8.32 | 8.65 | 8.24 | 8.46 | +1.68% | 16,752 | 14,200,991 |
| 2024-07-04 | 8.55 | 8.57 | 8.32 | 8.32 | -2.35% | 8,571 | 7,204,885 |
| 2024-07-03 | 8.68 | 8.72 | 8.49 | 8.52 | -1.16% | 8,743 | 7,482,597 |
| 2024-07-02 | 8.55 | 8.64 | 8.47 | 8.62 | +1.06% | 12,212 | 10,481,698 |
| 2024-07-01 | 8.42 | 8.55 | 8.37 | 8.53 | +0.12% | 14,457 | 12,242,651 |
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：