股票概览
8.55
+8.23%
+0.65
8.19
开盘价
8.63
最高价
7.99
最低价
101,696
成交量
数据更新至: 2024-09-30
技术指标
7.73
MA5 (5日均线)
7.40
MA10 (10日均线)
7.36
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 | 8.19 | 8.63 | 7.99 | 8.55 | +8.23% | 101,696 | 84,547,695 |
| 2024-09-27 | 7.63 | 7.91 | 7.54 | 7.9 | +4.77% | 37,723 | 29,090,420 |
| 2024-09-26 | 7.4 | 7.56 | 7.35 | 7.54 | +2.45% | 29,442 | 21,905,445 |
| 2024-09-25 | 7.4 | 7.54 | 7.34 | 7.36 | +0.96% | 34,480 | 25,652,895 |
| 2024-09-24 | 7.08 | 7.29 | 7.08 | 7.29 | +2.97% | 24,066 | 17,328,612 |
| 2024-09-23 | 7.07 | 7.12 | 7.02 | 7.08 | 0% | 11,369 | 8,040,564 |
| 2024-09-20 | 7.18 | 7.19 | 7.06 | 7.08 | -0.98% | 12,898 | 9,161,527 |
| 2024-09-19 | 7.07 | 7.17 | 6.98 | 7.15 | +2.44% | 23,107 | 16,445,958 |
| 2024-09-18 | 7 | 7.09 | 6.88 | 6.98 | -0.99% | 16,284 | 11,319,548 |
| 2024-09-13 | 7.11 | 7.18 | 7.05 | 7.05 | -1.67% | 19,982 | 14,209,430 |
| 2024-09-12 | 7.2 | 7.27 | 7.16 | 7.17 | -0.55% | 14,877 | 10,720,019 |
| 2024-09-11 | 7.27 | 7.27 | 7.17 | 7.21 | -0.83% | 12,702 | 9,149,568 |
| 2024-09-10 | 7.25 | 7.3 | 7.09 | 7.27 | +0.83% | 22,827 | 16,436,758 |
| 2024-09-09 | 7.15 | 7.25 | 7.05 | 7.21 | +0.28% | 19,545 | 14,030,520 |
| 2024-09-06 | 7.3 | 7.35 | 7.18 | 7.19 | -1.51% | 22,394 | 16,186,603 |
| 2024-09-05 | 7.3 | 7.36 | 7.26 | 7.3 | 0% | 19,561 | 14,269,122 |
| 2024-09-04 | 7.34 | 7.38 | 7.23 | 7.3 | -0.82% | 21,098 | 15,393,036 |
| 2024-09-03 | 7.39 | 7.46 | 7.3 | 7.36 | -0.41% | 33,367 | 24,595,780 |
| 2024-09-02 | 7.8 | 7.8 | 7.38 | 7.39 | -5.26% | 49,078 | 37,000,851 |
| 2024-08-30 | 7.72 | 7.87 | 7.66 | 7.8 | +1.69% | 21,863 | 17,027,699 |
| 2024-08-29 | 7.6 | 7.69 | 7.51 | 7.67 | -0.13% | 25,283 | 19,261,041 |
| 2024-08-28 | 7.54 | 7.76 | 7.45 | 7.68 | +1.86% | 23,957 | 18,352,923 |
| 2024-08-27 | 7.6 | 7.64 | 7.51 | 7.54 | -0.79% | 13,811 | 10,438,803 |
| 2024-08-26 | 7.41 | 7.62 | 7.34 | 7.6 | +1.88% | 21,037 | 15,860,028 |
| 2024-08-23 | 7.45 | 7.5 | 7.32 | 7.46 | +0.4% | 14,475 | 10,732,595 |
| 2024-08-22 | 7.58 | 7.6 | 7.43 | 7.43 | -2.11% | 11,802 | 8,830,499 |
| 2024-08-21 | 7.57 | 7.63 | 7.53 | 7.59 | +0.26% | 12,715 | 9,637,203 |
| 2024-08-20 | 7.72 | 7.75 | 7.55 | 7.57 | -1.94% | 19,804 | 15,083,223 |
| 2024-08-19 | 7.8 | 7.85 | 7.7 | 7.72 | -0.77% | 13,792 | 10,698,502 |
| 2024-08-16 | 7.85 | 7.88 | 7.76 | 7.78 | -0.64% | 16,784 | 13,134,836 |
| 2024-08-15 | 7.78 | 7.85 | 7.68 | 7.83 | +0.51% | 20,574 | 16,004,393 |
| 2024-08-14 | 7.88 | 7.9 | 7.78 | 7.79 | -0.89% | 18,371 | 14,404,554 |
| 2024-08-13 | 7.9 | 7.9 | 7.7 | 7.86 | +1.29% | 22,608 | 17,627,875 |
| 2024-08-12 | 7.76 | 7.96 | 7.7 | 7.76 | -0.13% | 30,506 | 23,834,785 |
| 2024-08-09 | 7.81 | 7.87 | 7.75 | 7.77 | -0.38% | 19,541 | 15,274,409 |
| 2024-08-08 | 7.81 | 7.83 | 7.66 | 7.8 | +0.39% | 16,598 | 12,875,753 |
| 2024-08-07 | 7.82 | 7.87 | 7.74 | 7.77 | -0.64% | 17,154 | 13,386,604 |
| 2024-08-06 | 7.75 | 7.83 | 7.73 | 7.82 | +1.43% | 24,760 | 19,279,664 |
| 2024-08-05 | 7.94 | 7.96 | 7.7 | 7.71 | -2.9% | 25,264 | 19,807,814 |
| 2024-08-02 | 8.09 | 8.13 | 7.93 | 7.94 | -1.61% | 15,784 | 12,657,458 |
| 2024-08-01 | 8.08 | 8.17 | 8.02 | 8.07 | 0% | 21,897 | 17,699,433 |
| 2024-07-31 | 7.92 | 8.08 | 7.84 | 8.07 | +2.28% | 23,081 | 18,490,965 |
| 2024-07-30 | 7.82 | 7.92 | 7.75 | 7.89 | +1.02% | 14,685 | 11,541,671 |
| 2024-07-29 | 7.79 | 7.88 | 7.76 | 7.81 | -0.13% | 16,004 | 12,521,776 |
| 2024-07-26 | 7.63 | 7.83 | 7.62 | 7.82 | +2.36% | 16,914 | 13,144,061 |
| 2024-07-25 | 7.59 | 7.72 | 7.46 | 7.64 | +0.66% | 23,501 | 17,846,622 |
| 2024-07-24 | 7.72 | 7.72 | 7.58 | 7.59 | -1.68% | 19,116 | 14,583,845 |
| 2024-07-23 | 7.88 | 7.98 | 7.69 | 7.72 | -1.78% | 20,536 | 16,118,489 |
| 2024-07-22 | 7.92 | 7.95 | 7.78 | 7.86 | +0.13% | 14,547 | 11,419,066 |
| 2024-07-19 | 7.83 | 7.93 | 7.71 | 7.85 | +0.26% | 14,725 | 11,526,727 |
| 2024-07-18 | 7.84 | 7.84 | 7.59 | 7.83 | -0.51% | 20,743 | 16,008,053 |
| 2024-07-17 | 8.01 | 8.03 | 7.8 | 7.87 | -1.75% | 15,380 | 12,114,082 |
| 2024-07-16 | 8.05 | 8.07 | 7.92 | 8.01 | -0.37% | 15,703 | 12,533,110 |
| 2024-07-15 | 8.21 | 8.24 | 8 | 8.04 | -2.55% | 20,055 | 16,184,880 |
| 2024-07-12 | 8.29 | 8.39 | 8.2 | 8.25 | -0.6% | 19,859 | 16,494,405 |
| 2024-07-11 | 8.02 | 8.34 | 8.02 | 8.3 | +4.53% | 27,595 | 22,640,926 |
| 2024-07-10 | 8.08 | 8.09 | 7.91 | 7.94 | -1.49% | 19,935 | 15,936,716 |
| 2024-07-09 | 8 | 8.06 | 7.76 | 8.06 | +1.26% | 25,881 | 20,531,650 |
| 2024-07-08 | 8.2 | 8.24 | 7.91 | 7.96 | -2.81% | 27,246 | 21,876,796 |
| 2024-07-05 | 8.08 | 8.22 | 7.99 | 8.19 | +0.86% | 15,109 | 12,285,073 |
| 2024-07-04 | 8.45 | 8.45 | 8.08 | 8.12 | -4.13% | 28,343 | 23,235,551 |
| 2024-07-03 | 8.56 | 8.57 | 8.45 | 8.47 | -1.28% | 14,461 | 12,289,602 |
| 2024-07-02 | 8.42 | 8.58 | 8.42 | 8.58 | +1.66% | 29,319 | 25,019,797 |
| 2024-07-01 | 8.4 | 8.51 | 8.33 | 8.44 | +0.24% | 17,686 | 14,856,226 |
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：