股票概览
8.7
+3.94%
+0.33
8.65
开盘价
8.89
最高价
8.22
最低价
4,991,409
成交量
数据更新至: 2024-09-30
技术指标
8.13
MA5 (5日均线)
7.59
MA10 (10日均线)
7.27
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 | 8.65 | 8.89 | 8.22 | 8.7 | +3.94% | 4,991,409 | 4,286,941,750 |
| 2024-09-27 | 8.36 | 8.48 | 8.23 | 8.37 | +3.08% | 1,311,331 | 1,094,485,689 |
| 2024-09-26 | 7.79 | 8.12 | 7.69 | 8.12 | +4.37% | 1,752,164 | 1,390,082,607 |
| 2024-09-25 | 7.88 | 8.22 | 7.76 | 7.78 | +1.3% | 2,303,914 | 1,836,434,637 |
| 2024-09-24 | 7.48 | 7.76 | 7.44 | 7.68 | +3.92% | 1,886,645 | 1,435,481,952 |
| 2024-09-23 | 7.39 | 7.55 | 7.35 | 7.39 | -0.67% | 1,211,241 | 898,437,536 |
| 2024-09-20 | 7.2 | 7.48 | 7.15 | 7.44 | +3.91% | 2,087,215 | 1,533,169,651 |
| 2024-09-19 | 6.77 | 7.2 | 6.7 | 7.16 | +6.23% | 2,348,686 | 1,643,085,122 |
| 2024-09-18 | 6.62 | 6.79 | 6.58 | 6.74 | +3.22% | 1,622,774 | 1,089,425,645 |
| 2024-09-13 | 6.66 | 6.73 | 6.52 | 6.53 | -0.61% | 1,548,157 | 1,026,803,719 |
| 2024-09-12 | 6.6 | 6.63 | 6.53 | 6.57 | +0.15% | 1,086,885 | 715,532,509 |
| 2024-09-11 | 6.68 | 6.7 | 6.48 | 6.56 | -2.38% | 1,370,828 | 899,808,445 |
| 2024-09-10 | 6.76 | 6.79 | 6.63 | 6.72 | +0.15% | 692,027 | 462,778,074 |
| 2024-09-09 | 6.84 | 6.84 | 6.59 | 6.71 | -2.89% | 1,451,404 | 970,190,522 |
| 2024-09-06 | 6.97 | 7.02 | 6.91 | 6.91 | -0.14% | 573,472 | 399,046,751 |
| 2024-09-05 | 6.98 | 7.02 | 6.85 | 6.92 | -0.29% | 806,865 | 559,726,680 |
| 2024-09-04 | 7.09 | 7.09 | 6.86 | 6.94 | -4.93% | 1,766,411 | 1,228,768,542 |
| 2024-09-03 | 7.29 | 7.42 | 7.25 | 7.3 | 0% | 716,989 | 526,966,532 |
| 2024-09-02 | 7.4 | 7.44 | 7.19 | 7.3 | -2.54% | 1,075,396 | 784,999,520 |
| 2024-08-30 | 7.42 | 7.57 | 7.3 | 7.49 | +0.94% | 1,327,680 | 988,257,935 |
| 2024-08-29 | 7.29 | 7.5 | 7.25 | 7.42 | -0.13% | 772,842 | 572,883,039 |
| 2024-08-28 | 7.54 | 7.66 | 7.36 | 7.43 | -1.46% | 974,876 | 728,791,018 |
| 2024-08-27 | 7.63 | 7.68 | 7.43 | 7.54 | -1.31% | 978,537 | 738,557,405 |
| 2024-08-26 | 7.52 | 7.65 | 7.42 | 7.64 | +2.96% | 1,558,391 | 1,178,610,045 |
| 2024-08-23 | 7.38 | 7.48 | 7.36 | 7.42 | -0.27% | 569,585 | 422,038,791 |
| 2024-08-22 | 7.48 | 7.49 | 7.3 | 7.44 | +0.13% | 787,528 | 582,637,998 |
| 2024-08-21 | 7.4 | 7.45 | 7.33 | 7.43 | +0.27% | 502,838 | 372,628,914 |
| 2024-08-20 | 7.56 | 7.57 | 7.36 | 7.41 | -1.33% | 773,985 | 575,338,173 |
| 2024-08-19 | 7.48 | 7.62 | 7.44 | 7.51 | +1.08% | 1,156,337 | 872,195,473 |
| 2024-08-16 | 7.3 | 7.52 | 7.3 | 7.43 | +2.77% | 1,730,244 | 1,286,655,638 |
| 2024-08-15 | 7.08 | 7.27 | 7.02 | 7.23 | +1.83% | 1,133,649 | 814,366,707 |
| 2024-08-14 | 7.17 | 7.23 | 7.06 | 7.1 | -1.11% | 823,108 | 586,907,986 |
| 2024-08-13 | 7.18 | 7.22 | 7.07 | 7.18 | +0.84% | 855,463 | 610,570,306 |
| 2024-08-12 | 7.06 | 7.18 | 7.05 | 7.12 | +0.85% | 783,268 | 556,498,043 |
| 2024-08-09 | 7.02 | 7.16 | 7.02 | 7.06 | +1.58% | 1,194,818 | 848,091,515 |
| 2024-08-08 | 7.02 | 7.03 | 6.85 | 6.95 | -1.97% | 1,135,669 | 785,359,909 |
| 2024-08-07 | 6.98 | 7.17 | 6.9 | 7.09 | +1.58% | 1,024,017 | 725,595,241 |
| 2024-08-06 | 7.03 | 7.12 | 6.9 | 6.98 | -0.71% | 1,320,244 | 921,057,194 |
| 2024-08-05 | 7.11 | 7.24 | 7.01 | 7.03 | -2.63% | 1,565,121 | 1,112,002,643 |
| 2024-08-02 | 7.29 | 7.32 | 7.14 | 7.22 | -3.99% | 1,667,835 | 1,204,302,783 |
| 2024-08-01 | 7.64 | 7.7 | 7.49 | 7.52 | +0.67% | 1,259,944 | 953,711,632 |
| 2024-07-31 | 7.24 | 7.51 | 7.16 | 7.47 | +4.33% | 1,757,303 | 1,296,194,874 |
| 2024-07-30 | 7.31 | 7.31 | 7.07 | 7.16 | -2.72% | 1,274,681 | 909,593,812 |
| 2024-07-29 | 7.34 | 7.46 | 7.25 | 7.36 | +1.24% | 1,234,250 | 907,453,297 |
| 2024-07-26 | 7.08 | 7.39 | 7.08 | 7.27 | +3.56% | 1,889,231 | 1,372,367,364 |
| 2024-07-25 | 7.24 | 7.32 | 6.99 | 7.02 | -5.52% | 2,479,744 | 1,761,151,588 |
| 2024-07-24 | 7.55 | 7.57 | 7.34 | 7.43 | -1.72% | 1,852,157 | 1,379,359,633 |
| 2024-07-23 | 8.15 | 8.21 | 7.55 | 7.56 | -7.01% | 2,753,228 | 2,137,352,096 |
| 2024-07-22 | 8.3 | 8.35 | 8.05 | 8.13 | -3.33% | 1,670,489 | 1,361,829,941 |
| 2024-07-19 | 8.28 | 8.47 | 8.01 | 8.41 | -2.44% | 1,944,621 | 1,620,164,737 |
| 2024-07-18 | 8.47 | 8.67 | 8.39 | 8.62 | +0.7% | 1,361,369 | 1,159,407,354 |
| 2024-07-17 | 9.08 | 9.16 | 8.46 | 8.56 | -6.65% | 2,434,526 | 2,123,014,724 |
| 2024-07-16 | 9.05 | 9.21 | 8.99 | 9.17 | +0.44% | 1,201,442 | 1,096,387,058 |
| 2024-07-15 | 8.89 | 9.25 | 8.81 | 9.13 | +4.22% | 2,148,397 | 1,959,089,559 |
| 2024-07-12 | 9 | 9.07 | 8.63 | 8.76 | -3.2% | 2,003,449 | 1,760,512,773 |
| 2024-07-11 | 8.82 | 9.1 | 8.74 | 9.05 | +3.08% | 1,321,690 | 1,186,601,876 |
| 2024-07-10 | 9.04 | 9.09 | 8.74 | 8.78 | -3.41% | 1,443,450 | 1,285,310,172 |
| 2024-07-09 | 8.92 | 9.11 | 8.83 | 9.09 | +1.91% | 1,327,437 | 1,193,707,020 |
| 2024-07-08 | 8.98 | 9.05 | 8.87 | 8.92 | -1.87% | 1,384,533 | 1,239,771,609 |
| 2024-07-05 | 8.86 | 9.13 | 8.8 | 9.09 | +3.06% | 1,724,360 | 1,548,269,267 |
| 2024-07-04 | 8.85 | 8.96 | 8.77 | 8.82 | +2.2% | 1,861,433 | 1,650,543,924 |
| 2024-07-03 | 8.56 | 8.63 | 8.47 | 8.63 | +1.05% | 895,871 | 766,182,055 |
| 2024-07-02 | 8.66 | 8.73 | 8.43 | 8.54 | -1.39% | 1,089,952 | 932,664,753 |
| 2024-07-01 | 8.48 | 8.68 | 8.42 | 8.66 | +1.88% | 1,261,676 | 1,081,982,713 |
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：