股票概览
9.2
+7.85%
+0.67
8.85
开盘价
9.26
最高价
8.59
最低价
156,810
成交量
数据更新至: 2024-09-30
技术指标
8.44
MA5 (5日均线)
8.20
MA10 (10日均线)
8.13
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 | 8.85 | 9.26 | 8.59 | 9.2 | +7.85% | 156,810 | 140,683,059 |
| 2024-09-27 | 8.35 | 8.53 | 8.3 | 8.53 | +3.39% | 51,602 | 43,400,120 |
| 2024-09-26 | 8.04 | 8.25 | 8.04 | 8.25 | +1.98% | 39,100 | 31,877,823 |
| 2024-09-25 | 8.2 | 8.3 | 8.09 | 8.09 | -0.25% | 44,081 | 36,161,429 |
| 2024-09-24 | 7.96 | 8.11 | 7.89 | 8.11 | +2.66% | 35,294 | 28,393,033 |
| 2024-09-23 | 7.96 | 8.04 | 7.86 | 7.9 | -0.63% | 15,447 | 12,282,183 |
| 2024-09-20 | 8.03 | 8.1 | 7.92 | 7.95 | -1.49% | 18,869 | 15,078,809 |
| 2024-09-19 | 7.98 | 8.1 | 7.94 | 8.07 | +1.77% | 21,467 | 17,269,938 |
| 2024-09-18 | 7.94 | 7.98 | 7.79 | 7.93 | -0.13% | 18,742 | 14,775,942 |
| 2024-09-13 | 8.05 | 8.09 | 7.92 | 7.94 | -1.24% | 16,600 | 13,280,230 |
| 2024-09-12 | 8.04 | 8.12 | 8.03 | 8.04 | 0% | 14,275 | 11,527,987 |
| 2024-09-11 | 8.02 | 8.12 | 8.01 | 8.04 | -0.37% | 12,170 | 9,804,471 |
| 2024-09-10 | 8.03 | 8.07 | 7.93 | 8.07 | +1.25% | 17,076 | 13,665,449 |
| 2024-09-09 | 8 | 8.05 | 7.89 | 7.97 | 0% | 19,031 | 15,182,250 |
| 2024-09-06 | 8.11 | 8.13 | 7.97 | 7.97 | -1.73% | 21,123 | 16,983,919 |
| 2024-09-05 | 8.09 | 8.19 | 8.07 | 8.11 | -0.37% | 17,556 | 14,249,167 |
| 2024-09-04 | 8.08 | 8.17 | 8.04 | 8.14 | +0.25% | 19,696 | 15,980,874 |
| 2024-09-03 | 8.09 | 8.15 | 8.03 | 8.12 | +0.5% | 25,987 | 21,039,281 |
| 2024-09-02 | 8.17 | 8.27 | 8.03 | 8.08 | -0.49% | 62,117 | 50,775,687 |
| 2024-08-30 | 7.83 | 8.2 | 7.83 | 8.12 | +2.92% | 52,423 | 42,375,780 |
| 2024-08-29 | 7.81 | 7.94 | 7.75 | 7.89 | +1.02% | 19,460 | 15,329,637 |
| 2024-08-28 | 7.76 | 7.91 | 7.69 | 7.81 | +0.13% | 15,703 | 12,241,372 |
| 2024-08-27 | 7.8 | 7.89 | 7.72 | 7.8 | -1.02% | 17,072 | 13,297,735 |
| 2024-08-26 | 7.63 | 7.9 | 7.63 | 7.88 | +2.47% | 25,813 | 20,198,516 |
| 2024-08-23 | 7.77 | 7.77 | 7.55 | 7.69 | -0.13% | 25,978 | 19,877,135 |
| 2024-08-22 | 7.85 | 7.9 | 7.69 | 7.7 | -1.41% | 22,856 | 17,850,417 |
| 2024-08-21 | 7.76 | 7.86 | 7.74 | 7.81 | -0.26% | 33,958 | 26,448,209 |
| 2024-08-20 | 8.3 | 8.47 | 7.78 | 7.83 | -2.73% | 76,589 | 61,199,227 |
| 2024-08-19 | 7.99 | 8.08 | 7.94 | 8.05 | +0.75% | 19,566 | 15,711,440 |
| 2024-08-16 | 8.05 | 8.13 | 7.98 | 7.99 | -1.24% | 23,095 | 18,602,722 |
| 2024-08-15 | 8.02 | 8.14 | 7.94 | 8.09 | +0.87% | 32,119 | 25,828,372 |
| 2024-08-14 | 7.94 | 8.05 | 7.93 | 8.02 | +0.88% | 27,483 | 21,974,639 |
| 2024-08-13 | 7.85 | 7.95 | 7.72 | 7.95 | +1.15% | 23,557 | 18,530,069 |
| 2024-08-12 | 7.79 | 8.01 | 7.79 | 7.86 | +0.13% | 22,739 | 17,916,548 |
| 2024-08-09 | 7.88 | 7.96 | 7.85 | 7.85 | -0.51% | 15,891 | 12,559,034 |
| 2024-08-08 | 7.85 | 7.95 | 7.7 | 7.89 | 0% | 27,470 | 21,553,075 |
| 2024-08-07 | 7.85 | 7.93 | 7.85 | 7.89 | +0.13% | 19,709 | 15,555,929 |
| 2024-08-06 | 7.82 | 7.95 | 7.8 | 7.88 | +1.03% | 23,350 | 18,381,879 |
| 2024-08-05 | 7.87 | 8.03 | 7.75 | 7.8 | -1.89% | 36,561 | 28,805,192 |
| 2024-08-02 | 8.07 | 8.15 | 7.93 | 7.95 | -1.97% | 40,635 | 32,702,964 |
| 2024-08-01 | 8 | 8.23 | 7.94 | 8.11 | +2.01% | 54,336 | 43,945,928 |
| 2024-07-31 | 7.65 | 7.98 | 7.65 | 7.95 | +3.11% | 47,118 | 37,217,641 |
| 2024-07-30 | 7.7 | 7.74 | 7.58 | 7.71 | +0.13% | 27,719 | 21,277,835 |
| 2024-07-29 | 7.77 | 7.81 | 7.66 | 7.7 | -1.16% | 33,426 | 25,751,685 |
| 2024-07-26 | 7.68 | 7.9 | 7.6 | 7.79 | +0.26% | 48,275 | 37,386,450 |
| 2024-07-25 | 7.55 | 7.89 | 7.51 | 7.77 | +2.51% | 74,616 | 57,976,015 |
| 2024-07-24 | 7.5 | 7.67 | 7.42 | 7.58 | +0.26% | 58,489 | 44,167,276 |
| 2024-07-23 | 7.69 | 7.84 | 7.5 | 7.56 | -1.05% | 71,035 | 54,219,790 |
| 2024-07-22 | 8.3 | 8.3 | 7.64 | 7.64 | -2.18% | 115,906 | 90,981,151 |
| 2024-07-19 | 7.81 | 7.81 | 7.81 | 7.81 | +10% | 35,694 | 27,877,014 |
| 2024-07-18 | 7.02 | 7.11 | 6.93 | 7.1 | +0.71% | 17,640 | 12,382,397 |
| 2024-07-17 | 7.12 | 7.15 | 7.02 | 7.05 | -0.84% | 16,613 | 11,731,539 |
| 2024-07-16 | 7.11 | 7.18 | 7.06 | 7.11 | -0.42% | 14,366 | 10,209,599 |
| 2024-07-15 | 7.28 | 7.31 | 7.1 | 7.14 | -1.92% | 16,310 | 11,696,540 |
| 2024-07-12 | 7.37 | 7.44 | 7.27 | 7.28 | -1.36% | 21,058 | 15,434,714 |
| 2024-07-11 | 7.2 | 7.4 | 7.2 | 7.38 | +3.94% | 27,433 | 20,051,775 |
| 2024-07-10 | 7.25 | 7.27 | 7.1 | 7.1 | -2.07% | 18,768 | 13,447,764 |
| 2024-07-09 | 7.14 | 7.3 | 7.02 | 7.25 | +1.54% | 27,230 | 19,560,203 |
| 2024-07-08 | 7.38 | 7.39 | 7.1 | 7.14 | -3.77% | 25,179 | 18,110,254 |
| 2024-07-05 | 7.3 | 7.42 | 7.25 | 7.42 | +0.95% | 14,206 | 10,406,381 |
| 2024-07-04 | 7.53 | 7.58 | 7.33 | 7.35 | -2.26% | 22,746 | 16,870,759 |
| 2024-07-03 | 7.66 | 7.69 | 7.51 | 7.52 | -1.83% | 18,625 | 14,129,386 |
| 2024-07-02 | 7.83 | 7.84 | 7.65 | 7.66 | -1.79% | 24,939 | 19,263,987 |
| 2024-07-01 | 7.75 | 7.89 | 7.68 | 7.8 | -0.13% | 16,356 | 12,681,983 |
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：