股票概览
8.91
+8.13%
+0.67
8.6
开盘价
8.98
最高价
8.32
最低价
272,768
成交量
数据更新至: 2024-09-30
技术指标
8.08
MA5 (5日均线)
7.70
MA10 (10日均线)
7.65
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 | 8.6 | 8.98 | 8.32 | 8.91 | +8.13% | 272,768 | 236,169,688 |
| 2024-09-27 | 7.98 | 8.24 | 7.94 | 8.24 | +3.65% | 96,400 | 77,836,135 |
| 2024-09-26 | 7.71 | 8 | 7.66 | 7.95 | +3.52% | 115,543 | 90,541,102 |
| 2024-09-25 | 7.68 | 7.85 | 7.66 | 7.68 | +0.92% | 93,221 | 72,263,152 |
| 2024-09-24 | 7.35 | 7.61 | 7.35 | 7.61 | +3.82% | 72,246 | 54,187,950 |
| 2024-09-23 | 7.31 | 7.38 | 7.23 | 7.33 | -0.14% | 24,760 | 18,166,484 |
| 2024-09-20 | 7.4 | 7.4 | 7.29 | 7.34 | -0.54% | 33,224 | 24,345,833 |
| 2024-09-19 | 7.28 | 7.4 | 7.25 | 7.38 | +2.22% | 45,073 | 33,121,261 |
| 2024-09-18 | 7.29 | 7.32 | 7.1 | 7.22 | -1.1% | 45,039 | 32,434,457 |
| 2024-09-13 | 7.45 | 7.47 | 7.29 | 7.3 | -2.14% | 48,434 | 35,630,190 |
| 2024-09-12 | 7.52 | 7.58 | 7.45 | 7.46 | -0.93% | 31,599 | 23,741,653 |
| 2024-09-11 | 7.61 | 7.61 | 7.49 | 7.53 | -1.44% | 36,376 | 27,394,990 |
| 2024-09-10 | 7.57 | 7.65 | 7.48 | 7.64 | +0.92% | 45,843 | 34,663,295 |
| 2024-09-09 | 7.54 | 7.58 | 7.39 | 7.57 | 0% | 47,130 | 35,402,971 |
| 2024-09-06 | 7.7 | 7.81 | 7.57 | 7.57 | -1.3% | 72,313 | 55,637,607 |
| 2024-09-05 | 7.58 | 7.69 | 7.56 | 7.67 | +1.46% | 46,519 | 35,550,161 |
| 2024-09-04 | 7.53 | 7.63 | 7.52 | 7.56 | -0.79% | 35,381 | 26,815,238 |
| 2024-09-03 | 7.58 | 7.62 | 7.51 | 7.62 | +0.4% | 49,379 | 37,355,296 |
| 2024-09-02 | 7.78 | 7.84 | 7.59 | 7.59 | -2.94% | 67,881 | 52,306,741 |
| 2024-08-30 | 7.69 | 7.89 | 7.65 | 7.82 | +1.56% | 106,917 | 83,301,936 |
| 2024-08-29 | 7.67 | 7.74 | 7.58 | 7.7 | +0.26% | 58,048 | 44,589,733 |
| 2024-08-28 | 7.66 | 7.74 | 7.6 | 7.68 | +0.13% | 54,789 | 42,114,533 |
| 2024-08-27 | 7.68 | 7.71 | 7.55 | 7.67 | -0.52% | 68,609 | 52,388,511 |
| 2024-08-26 | 7.94 | 7.94 | 7.64 | 7.71 | -4.7% | 140,656 | 108,585,455 |
| 2024-08-23 | 8.15 | 8.22 | 7.99 | 8.09 | -1.1% | 71,481 | 57,748,919 |
| 2024-08-22 | 8.26 | 8.33 | 8.14 | 8.18 | -1.56% | 73,921 | 60,628,758 |
| 2024-08-21 | 8.49 | 8.53 | 8.25 | 8.31 | -2.58% | 100,143 | 83,681,855 |
| 2024-08-20 | 8.75 | 8.79 | 8.48 | 8.53 | -3.29% | 117,459 | 100,711,642 |
| 2024-08-19 | 8.84 | 8.94 | 8.69 | 8.82 | 0% | 125,974 | 110,946,447 |
| 2024-08-16 | 9.16 | 9.16 | 8.81 | 8.82 | -4.55% | 176,182 | 157,160,614 |
| 2024-08-15 | 8.89 | 9.38 | 8.8 | 9.24 | +2.67% | 187,856 | 171,493,479 |
| 2024-08-14 | 9.1 | 9.31 | 8.99 | 9 | -2.07% | 172,433 | 157,590,052 |
| 2024-08-13 | 8.88 | 9.19 | 8.8 | 9.19 | +3.14% | 193,848 | 175,415,755 |
| 2024-08-12 | 8.76 | 9.1 | 8.64 | 8.91 | +2.89% | 194,868 | 173,427,963 |
| 2024-08-09 | 8.79 | 8.94 | 8.64 | 8.66 | -1.48% | 102,474 | 89,848,981 |
| 2024-08-08 | 8.78 | 8.96 | 8.7 | 8.79 | -1.01% | 124,719 | 109,914,445 |
| 2024-08-07 | 9 | 9.06 | 8.8 | 8.88 | -2.63% | 148,916 | 132,605,025 |
| 2024-08-06 | 9.28 | 9.38 | 8.79 | 9.12 | -0.65% | 218,404 | 196,754,588 |
| 2024-08-05 | 9.66 | 9.76 | 9.13 | 9.18 | -8.02% | 343,680 | 324,650,211 |
| 2024-08-02 | 9.5 | 10.58 | 9.5 | 9.98 | +3.53% | 430,542 | 433,086,287 |
| 2024-08-01 | 9.41 | 10.22 | 9.38 | 9.64 | +3.66% | 411,144 | 400,351,141 |
| 2024-07-31 | 9.18 | 9.5 | 9.03 | 9.3 | +0.22% | 312,500 | 290,095,061 |
| 2024-07-30 | 9.37 | 9.52 | 9.05 | 9.28 | -2.32% | 321,762 | 296,637,860 |
| 2024-07-29 | 8.9 | 9.8 | 8.89 | 9.5 | +5.09% | 393,383 | 372,144,691 |
| 2024-07-26 | 8.99 | 9.38 | 8.69 | 9.04 | +0.56% | 307,975 | 277,105,631 |
| 2024-07-25 | 8.44 | 9.31 | 8.41 | 8.99 | +0.9% | 329,719 | 292,522,950 |
| 2024-07-24 | 10 | 10.18 | 8.91 | 8.91 | -10% | 438,102 | 413,754,651 |
| 2024-07-23 | 9.08 | 9.9 | 8.71 | 9.9 | +10% | 480,053 | 454,818,829 |
| 2024-07-22 | 8.53 | 9.23 | 8.53 | 9 | +3.33% | 328,986 | 294,718,139 |
| 2024-07-19 | 8.66 | 9.36 | 8.64 | 8.71 | +2.35% | 312,910 | 281,340,278 |
| 2024-07-18 | 8.4 | 8.7 | 8.29 | 8.51 | -0.23% | 143,360 | 121,840,228 |
| 2024-07-17 | 8.95 | 8.99 | 8.49 | 8.53 | -3.29% | 224,152 | 194,575,755 |
| 2024-07-16 | 8.58 | 8.94 | 8.45 | 8.82 | +5% | 249,472 | 218,051,366 |
| 2024-07-15 | 8.52 | 8.95 | 8.39 | 8.4 | -1.75% | 248,530 | 215,789,353 |
| 2024-07-12 | 8.33 | 8.65 | 8.17 | 8.55 | +2.03% | 201,225 | 169,574,686 |
| 2024-07-11 | 8.05 | 8.58 | 8.01 | 8.38 | +4.36% | 198,538 | 164,481,997 |
| 2024-07-10 | 7.55 | 8.33 | 7.5 | 8.03 | +6.08% | 142,422 | 113,850,937 |
| 2024-07-09 | 7.47 | 7.61 | 7.34 | 7.57 | +1.47% | 27,268 | 20,410,367 |
| 2024-07-08 | 7.69 | 7.69 | 7.43 | 7.46 | -2.86% | 23,894 | 17,907,795 |
| 2024-07-05 | 7.63 | 7.7 | 7.55 | 7.68 | +0.39% | 19,366 | 14,777,672 |
| 2024-07-04 | 7.77 | 7.84 | 7.61 | 7.65 | -1.54% | 22,210 | 17,135,388 |
| 2024-07-03 | 7.84 | 7.88 | 7.76 | 7.77 | -0.77% | 22,476 | 17,571,106 |
| 2024-07-02 | 7.81 | 7.91 | 7.8 | 7.83 | -0.13% | 30,051 | 23,579,372 |
| 2024-07-01 | 7.65 | 7.85 | 7.65 | 7.84 | +2.89% | 27,505 | 21,332,975 |
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：