股票概览
8.95
+7.7%
+0.64
8.66
开盘价
9.01
最高价
8.35
最低价
126,223
成交量
数据更新至: 2024-09-30
技术指标
8.22
MA5 (5日均线)
7.93
MA10 (10日均线)
7.79
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 | 8.66 | 9.01 | 8.35 | 8.95 | +7.7% | 126,223 | 110,506,008 |
| 2024-09-27 | 8.14 | 8.42 | 8.14 | 8.31 | +2.72% | 45,057 | 37,294,435 |
| 2024-09-26 | 7.99 | 8.09 | 7.86 | 8.09 | +2.28% | 42,792 | 34,158,365 |
| 2024-09-25 | 8.01 | 8.08 | 7.87 | 7.91 | +0.64% | 45,212 | 36,071,702 |
| 2024-09-24 | 7.62 | 7.87 | 7.62 | 7.86 | +3.29% | 43,731 | 33,930,710 |
| 2024-09-23 | 7.71 | 7.77 | 7.56 | 7.61 | -1.68% | 31,392 | 23,951,328 |
| 2024-09-20 | 7.8 | 7.82 | 7.69 | 7.74 | -0.51% | 21,449 | 16,601,525 |
| 2024-09-19 | 7.56 | 7.8 | 7.54 | 7.78 | +2.77% | 28,566 | 22,075,917 |
| 2024-09-18 | 7.52 | 7.61 | 7.38 | 7.57 | +0.66% | 24,023 | 18,005,713 |
| 2024-09-13 | 7.72 | 7.9 | 7.51 | 7.52 | -3.34% | 28,112 | 21,386,783 |
| 2024-09-12 | 7.63 | 7.81 | 7.6 | 7.78 | +1.83% | 35,653 | 27,692,257 |
| 2024-09-11 | 7.6 | 7.71 | 7.54 | 7.64 | +0.53% | 24,520 | 18,722,640 |
| 2024-09-10 | 7.49 | 7.61 | 7.39 | 7.6 | +0.93% | 23,024 | 17,234,880 |
| 2024-09-09 | 7.52 | 7.59 | 7.4 | 7.53 | +0.13% | 18,970 | 14,230,822 |
| 2024-09-06 | 7.68 | 7.75 | 7.5 | 7.52 | -2.21% | 22,148 | 16,809,013 |
| 2024-09-05 | 7.71 | 7.76 | 7.63 | 7.69 | -0.13% | 19,059 | 14,627,120 |
| 2024-09-04 | 7.68 | 7.78 | 7.65 | 7.7 | -0.39% | 24,565 | 18,941,735 |
| 2024-09-03 | 7.64 | 7.75 | 7.56 | 7.73 | +1.58% | 24,072 | 18,522,047 |
| 2024-09-02 | 7.59 | 7.76 | 7.59 | 7.61 | +0.26% | 32,726 | 25,131,108 |
| 2024-08-30 | 7.53 | 7.72 | 7.49 | 7.59 | +1.34% | 41,603 | 31,780,565 |
| 2024-08-29 | 7.19 | 7.51 | 7.19 | 7.49 | +2.74% | 30,571 | 22,648,076 |
| 2024-08-28 | 7.18 | 7.39 | 7.17 | 7.29 | +0.83% | 20,475 | 14,927,473 |
| 2024-08-27 | 7.41 | 7.41 | 7.21 | 7.23 | -2.56% | 22,331 | 16,289,364 |
| 2024-08-26 | 7.17 | 7.48 | 7.1 | 7.42 | +4.07% | 35,471 | 26,029,548 |
| 2024-08-23 | 7.33 | 7.33 | 7.08 | 7.13 | -2.6% | 27,466 | 19,682,221 |
| 2024-08-22 | 7.31 | 7.42 | 7.26 | 7.32 | +0.14% | 26,923 | 19,768,474 |
| 2024-08-21 | 7.3 | 7.37 | 7.21 | 7.31 | +0.41% | 18,680 | 13,657,443 |
| 2024-08-20 | 7.44 | 7.45 | 7.22 | 7.28 | -2.15% | 27,848 | 20,320,724 |
| 2024-08-19 | 7.54 | 7.58 | 7.42 | 7.44 | -0.53% | 23,250 | 17,411,428 |
| 2024-08-16 | 7.6 | 7.64 | 7.48 | 7.48 | -1.84% | 27,365 | 20,622,921 |
| 2024-08-15 | 7.61 | 7.68 | 7.49 | 7.62 | -0.65% | 33,017 | 25,094,915 |
| 2024-08-14 | 7.82 | 7.84 | 7.65 | 7.67 | -0.78% | 19,705 | 15,169,217 |
| 2024-08-13 | 7.63 | 7.74 | 7.57 | 7.73 | +0.78% | 16,923 | 12,995,857 |
| 2024-08-12 | 7.76 | 7.76 | 7.63 | 7.67 | -0.13% | 21,397 | 16,457,979 |
| 2024-08-09 | 7.7 | 7.8 | 7.68 | 7.68 | -0.78% | 17,165 | 13,298,900 |
| 2024-08-08 | 7.72 | 7.77 | 7.6 | 7.74 | -0.51% | 27,373 | 21,051,876 |
| 2024-08-07 | 7.68 | 7.82 | 7.6 | 7.78 | +1.97% | 29,499 | 22,867,840 |
| 2024-08-06 | 7.6 | 7.68 | 7.52 | 7.63 | +1.73% | 22,013 | 16,736,531 |
| 2024-08-05 | 7.67 | 7.82 | 7.48 | 7.5 | -3.35% | 29,135 | 22,230,684 |
| 2024-08-02 | 7.8 | 7.95 | 7.75 | 7.76 | -1.4% | 27,364 | 21,471,763 |
| 2024-08-01 | 7.8 | 7.96 | 7.8 | 7.87 | +0.77% | 31,241 | 24,693,344 |
| 2024-07-31 | 7.6 | 7.85 | 7.57 | 7.81 | +2.63% | 30,034 | 23,281,831 |
| 2024-07-30 | 7.56 | 7.64 | 7.49 | 7.61 | -0.26% | 17,941 | 13,592,096 |
| 2024-07-29 | 7.65 | 7.72 | 7.56 | 7.63 | -0.13% | 20,245 | 15,434,846 |
| 2024-07-26 | 7.44 | 7.66 | 7.44 | 7.64 | +3.24% | 29,278 | 22,257,699 |
| 2024-07-25 | 7.28 | 7.53 | 7.26 | 7.4 | +0.68% | 27,520 | 20,356,095 |
| 2024-07-24 | 7.39 | 7.44 | 7.25 | 7.35 | -0.54% | 27,121 | 19,909,955 |
| 2024-07-23 | 7.58 | 7.64 | 7.37 | 7.39 | -2.25% | 24,472 | 18,375,079 |
| 2024-07-22 | 7.52 | 7.66 | 7.45 | 7.56 | +0.93% | 25,733 | 19,488,161 |
| 2024-07-19 | 7.54 | 7.56 | 7.4 | 7.49 | -0.66% | 24,738 | 18,495,599 |
| 2024-07-18 | 7.39 | 7.57 | 7.25 | 7.54 | +0.8% | 33,131 | 24,529,537 |
| 2024-07-17 | 7.62 | 7.64 | 7.44 | 7.48 | -1.71% | 34,269 | 25,745,247 |
| 2024-07-16 | 7.78 | 7.85 | 7.58 | 7.61 | -2.31% | 39,756 | 30,346,541 |
| 2024-07-15 | 8.02 | 8.02 | 7.77 | 7.79 | -3.59% | 30,458 | 23,991,753 |
| 2024-07-12 | 8.08 | 8.12 | 8 | 8.08 | +0.37% | 21,956 | 17,703,284 |
| 2024-07-11 | 7.93 | 8.06 | 7.86 | 8.05 | +3.74% | 36,473 | 29,107,386 |
| 2024-07-10 | 7.89 | 7.89 | 7.72 | 7.76 | -1.15% | 33,274 | 25,877,602 |
| 2024-07-09 | 7.57 | 7.88 | 7.49 | 7.85 | +3.29% | 44,748 | 34,403,981 |
| 2024-07-08 | 7.98 | 7.98 | 7.57 | 7.6 | -3.8% | 43,236 | 33,239,609 |
| 2024-07-05 | 7.84 | 7.91 | 7.75 | 7.9 | +0.64% | 24,786 | 19,423,497 |
| 2024-07-04 | 8.11 | 8.12 | 7.84 | 7.85 | -3.68% | 30,159 | 23,978,535 |
| 2024-07-03 | 8.36 | 8.39 | 8.12 | 8.15 | -2.98% | 33,390 | 27,318,623 |
| 2024-07-02 | 8.31 | 8.43 | 8.25 | 8.4 | +0.72% | 36,622 | 30,545,824 |
| 2024-07-01 | 8.33 | 8.48 | 8.17 | 8.34 | -0.36% | 41,479 | 34,399,366 |
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：