股票概览
8.64
+7.46%
+0.6
8.39
开盘价
8.75
最高价
8.06
最低价
80,844
成交量
数据更新至: 2024-09-30
技术指标
7.93
MA5 (5日均线)
7.58
MA10 (10日均线)
7.39
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 | 8.39 | 8.75 | 8.06 | 8.64 | +7.46% | 80,844 | 68,278,971 |
| 2024-09-27 | 7.78 | 8.06 | 7.72 | 8.04 | +3.47% | 42,067 | 33,115,329 |
| 2024-09-26 | 7.5 | 7.95 | 7.32 | 7.77 | +3.05% | 63,057 | 47,791,774 |
| 2024-09-25 | 7.67 | 7.78 | 7.47 | 7.54 | -1.31% | 70,578 | 53,712,501 |
| 2024-09-24 | 7.48 | 7.72 | 7.3 | 7.64 | +1.87% | 49,679 | 37,184,028 |
| 2024-09-23 | 7.34 | 7.58 | 7.05 | 7.5 | +2.32% | 41,539 | 30,589,412 |
| 2024-09-20 | 7.31 | 7.38 | 7.13 | 7.33 | 0% | 31,068 | 22,471,725 |
| 2024-09-19 | 7.04 | 7.43 | 6.99 | 7.33 | +4.71% | 28,017 | 20,331,461 |
| 2024-09-18 | 6.92 | 7.04 | 6.86 | 7 | +0.43% | 10,291 | 7,151,968 |
| 2024-09-13 | 7.14 | 7.18 | 6.97 | 6.97 | -2.24% | 7,883 | 5,569,451 |
| 2024-09-12 | 7.11 | 7.25 | 7.1 | 7.13 | -0.7% | 4,662 | 3,343,902 |
| 2024-09-11 | 7.19 | 7.28 | 7.17 | 7.18 | -0.69% | 8,444 | 6,094,217 |
| 2024-09-10 | 7.19 | 7.25 | 7.14 | 7.23 | +0.42% | 7,413 | 5,341,521 |
| 2024-09-09 | 7.16 | 7.2 | 7.08 | 7.2 | 0% | 11,003 | 7,865,840 |
| 2024-09-06 | 7.21 | 7.27 | 7.13 | 7.2 | -0.55% | 9,726 | 6,986,550 |
| 2024-09-05 | 7.11 | 7.26 | 7.11 | 7.24 | +1.69% | 8,383 | 6,034,801 |
| 2024-09-04 | 7.2 | 7.22 | 7.07 | 7.12 | -1.11% | 10,944 | 7,801,626 |
| 2024-09-03 | 7.2 | 7.27 | 7.14 | 7.2 | -0.28% | 9,830 | 7,074,388 |
| 2024-09-02 | 7.21 | 7.35 | 7.17 | 7.22 | 0% | 14,653 | 10,637,970 |
| 2024-08-30 | 7.02 | 7.36 | 7 | 7.22 | +2.56% | 31,299 | 22,661,694 |
| 2024-08-29 | 6.91 | 7.06 | 6.86 | 7.04 | -1.68% | 22,981 | 16,096,727 |
| 2024-08-28 | 7.13 | 7.55 | 7.09 | 7.16 | -0.56% | 32,889 | 23,893,472 |
| 2024-08-27 | 7.38 | 7.64 | 7.04 | 7.2 | -2.57% | 41,524 | 30,473,880 |
| 2024-08-26 | 7.04 | 7.57 | 6.99 | 7.39 | +4.53% | 40,409 | 29,601,535 |
| 2024-08-23 | 7.01 | 7.16 | 7 | 7.07 | -0.84% | 14,868 | 10,514,395 |
| 2024-08-22 | 7.27 | 7.31 | 7.09 | 7.13 | -2.06% | 10,838 | 7,799,043 |
| 2024-08-21 | 7.26 | 7.31 | 7.21 | 7.28 | +0.28% | 7,164 | 5,195,032 |
| 2024-08-20 | 7.27 | 7.36 | 7.21 | 7.26 | -0.95% | 10,540 | 7,660,787 |
| 2024-08-19 | 7.29 | 7.39 | 7.2 | 7.33 | +0.96% | 16,843 | 12,303,524 |
| 2024-08-16 | 7.5 | 7.5 | 7.2 | 7.26 | -3.46% | 32,146 | 23,567,838 |
| 2024-08-15 | 7.64 | 7.73 | 7.45 | 7.52 | -2.08% | 44,918 | 33,973,797 |
| 2024-08-14 | 7.52 | 7.74 | 7.42 | 7.68 | +2.13% | 32,779 | 25,012,189 |
| 2024-08-13 | 7.51 | 7.53 | 7.39 | 7.52 | -0.27% | 10,858 | 8,105,100 |
| 2024-08-12 | 7.48 | 7.56 | 7.42 | 7.54 | +0.53% | 16,121 | 12,066,324 |
| 2024-08-09 | 7.47 | 7.64 | 7.45 | 7.5 | +0.27% | 22,853 | 17,225,115 |
| 2024-08-08 | 7.37 | 7.56 | 7.36 | 7.48 | +1.08% | 16,703 | 12,444,180 |
| 2024-08-07 | 7.47 | 7.48 | 7.34 | 7.4 | -0.94% | 12,753 | 9,436,066 |
| 2024-08-06 | 7.42 | 7.5 | 7.35 | 7.47 | +1.91% | 18,517 | 13,774,850 |
| 2024-08-05 | 7.3 | 7.47 | 7.26 | 7.33 | -0.68% | 17,692 | 13,018,450 |
| 2024-08-02 | 7.3 | 7.46 | 7.29 | 7.38 | -0.81% | 20,571 | 15,217,129 |
| 2024-08-01 | 7.44 | 7.49 | 7.36 | 7.44 | -0.13% | 24,798 | 18,408,087 |
| 2024-07-31 | 7.23 | 7.46 | 7.21 | 7.45 | +2.62% | 31,119 | 22,934,307 |
| 2024-07-30 | 7.2 | 7.28 | 7.14 | 7.26 | +0.41% | 21,252 | 15,337,166 |
| 2024-07-29 | 7.31 | 7.35 | 7.23 | 7.23 | -0.96% | 20,354 | 14,825,229 |
| 2024-07-26 | 7.21 | 7.34 | 7.21 | 7.3 | +0.69% | 28,326 | 20,653,321 |
| 2024-07-25 | 7.34 | 7.38 | 7.19 | 7.25 | -1.49% | 35,580 | 25,839,814 |
| 2024-07-24 | 7.4 | 7.72 | 7.35 | 7.36 | -1.87% | 41,090 | 30,683,818 |
| 2024-07-23 | 7.72 | 7.79 | 7.5 | 7.5 | -6.02% | 68,702 | 52,457,273 |
| 2024-07-22 | 8.29 | 8.34 | 7.81 | 7.98 | -8.06% | 94,911 | 76,525,961 |
| 2024-07-19 | 9.35 | 9.68 | 8.31 | 8.68 | -2.69% | 155,847 | 138,270,364 |
| 2024-07-18 | 7.99 | 8.92 | 7.97 | 8.92 | +9.99% | 99,859 | 86,728,958 |
| 2024-07-17 | 8.02 | 8.11 | 7.88 | 8.11 | +1.63% | 13,612 | 10,935,275 |
| 2024-07-16 | 7.97 | 8.12 | 7.8 | 7.98 | -0.75% | 26,156 | 20,906,663 |
| 2024-07-15 | 8.02 | 8.07 | 7.73 | 8.04 | +0.25% | 20,191 | 15,909,517 |
| 2024-07-12 | 7.7 | 8.06 | 7.7 | 8.02 | +3.89% | 28,187 | 22,295,564 |
| 2024-07-11 | 7.42 | 7.77 | 7.42 | 7.72 | +4.89% | 15,219 | 11,612,629 |
| 2024-07-10 | 7.3 | 7.42 | 7.16 | 7.36 | +0.41% | 12,547 | 9,148,357 |
| 2024-07-09 | 7.39 | 7.39 | 7.14 | 7.33 | -0.14% | 13,400 | 9,763,709 |
| 2024-07-08 | 7.5 | 7.58 | 7.25 | 7.34 | -1.87% | 6,804 | 5,020,167 |
| 2024-07-05 | 7.31 | 7.5 | 7.18 | 7.48 | +1.91% | 5,395 | 3,986,311 |
| 2024-07-04 | 7.57 | 7.65 | 7.31 | 7.34 | -3.17% | 6,049 | 4,491,405 |
| 2024-07-03 | 7.59 | 7.68 | 7.55 | 7.58 | -0.26% | 5,160 | 3,926,123 |
| 2024-07-02 | 7.67 | 7.7 | 7.52 | 7.6 | -0.52% | 7,162 | 5,464,136 |
| 2024-07-01 | 7.39 | 7.64 | 7.38 | 7.64 | +3.95% | 11,941 | 8,996,768 |
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：