股票概览
8.87
+7.65%
+0.63
8.54
开盘价
9
最高价
8.32
最低价
58,946
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
7.83
MA10 (10日均线)
7.80
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 | 8.54 | 9 | 8.32 | 8.87 | +7.65% | 58,946 | 51,329,849 |
| 2024-09-27 | 8.16 | 8.3 | 8.06 | 8.24 | +3% | 19,524 | 15,940,965 |
| 2024-09-26 | 7.85 | 8.02 | 7.79 | 8 | +1.91% | 17,144 | 13,587,265 |
| 2024-09-25 | 7.78 | 7.94 | 7.74 | 7.85 | +1.29% | 20,745 | 16,280,292 |
| 2024-09-24 | 7.54 | 7.77 | 7.54 | 7.75 | +2.79% | 14,655 | 11,214,812 |
| 2024-09-23 | 7.53 | 7.93 | 7.47 | 7.54 | -0.4% | 11,157 | 8,448,522 |
| 2024-09-20 | 7.54 | 7.64 | 7.45 | 7.57 | +0.13% | 12,874 | 9,678,532 |
| 2024-09-19 | 7.46 | 7.64 | 7.46 | 7.56 | +0.8% | 17,018 | 12,855,243 |
| 2024-09-18 | 7.55 | 7.6 | 7.24 | 7.5 | +1.35% | 20,937 | 15,495,930 |
| 2024-09-13 | 7.59 | 7.65 | 7.39 | 7.4 | -2.12% | 7,647 | 5,725,243 |
| 2024-09-12 | 7.65 | 7.77 | 7.56 | 7.56 | -0.79% | 5,339 | 4,088,572 |
| 2024-09-11 | 7.8 | 7.8 | 7.6 | 7.62 | -2.06% | 6,031 | 4,642,424 |
| 2024-09-10 | 7.7 | 7.8 | 7.62 | 7.78 | +1.04% | 8,546 | 6,600,661 |
| 2024-09-09 | 7.61 | 7.77 | 7.55 | 7.7 | +0.52% | 8,135 | 6,252,635 |
| 2024-09-06 | 7.8 | 7.85 | 7.66 | 7.66 | -2.17% | 8,267 | 6,392,792 |
| 2024-09-05 | 7.78 | 7.88 | 7.78 | 7.83 | 0% | 5,818 | 4,549,340 |
| 2024-09-04 | 7.9 | 7.92 | 7.76 | 7.83 | -1.39% | 8,911 | 6,971,820 |
| 2024-09-03 | 7.9 | 8.06 | 7.85 | 7.94 | +0.51% | 10,105 | 8,036,811 |
| 2024-09-02 | 7.95 | 8.01 | 7.9 | 7.9 | -0.63% | 13,259 | 10,558,314 |
| 2024-08-30 | 7.79 | 8.09 | 7.74 | 7.95 | +2.32% | 22,576 | 18,018,930 |
| 2024-08-29 | 7.6 | 7.8 | 7.43 | 7.77 | +2.64% | 10,071 | 7,732,012 |
| 2024-08-28 | 7.44 | 7.67 | 7.38 | 7.57 | +2.02% | 9,063 | 6,851,485 |
| 2024-08-27 | 7.57 | 7.65 | 7.4 | 7.42 | -3.01% | 11,303 | 8,481,591 |
| 2024-08-26 | 7.44 | 7.66 | 7.39 | 7.65 | +3.38% | 12,147 | 9,222,083 |
| 2024-08-23 | 7.62 | 7.63 | 7.36 | 7.4 | -2.89% | 10,673 | 7,948,243 |
| 2024-08-22 | 7.6 | 7.77 | 7.6 | 7.62 | -0.65% | 7,299 | 5,600,591 |
| 2024-08-21 | 7.62 | 7.75 | 7.62 | 7.67 | 0% | 6,578 | 5,059,528 |
| 2024-08-20 | 7.95 | 7.95 | 7.65 | 7.67 | -4.24% | 13,360 | 10,349,956 |
| 2024-08-19 | 7.91 | 8.08 | 7.88 | 8.01 | +1.26% | 15,537 | 12,399,850 |
| 2024-08-16 | 7.88 | 7.95 | 7.85 | 7.91 | +0.38% | 10,763 | 8,497,136 |
| 2024-08-15 | 7.79 | 7.9 | 7.67 | 7.88 | +1.03% | 9,250 | 7,238,065 |
| 2024-08-14 | 7.83 | 7.9 | 7.8 | 7.8 | -0.38% | 5,700 | 4,470,218 |
| 2024-08-13 | 7.75 | 7.83 | 7.63 | 7.83 | +1.29% | 7,716 | 5,974,284 |
| 2024-08-12 | 7.75 | 7.84 | 7.66 | 7.73 | -1.4% | 7,725 | 5,974,639 |
| 2024-08-09 | 7.78 | 7.95 | 7.78 | 7.84 | +0.9% | 13,526 | 10,638,480 |
| 2024-08-08 | 7.8 | 7.81 | 7.6 | 7.77 | -0.77% | 9,446 | 7,302,878 |
| 2024-08-07 | 7.81 | 7.9 | 7.77 | 7.83 | -0.38% | 9,354 | 7,332,012 |
| 2024-08-06 | 7.71 | 7.88 | 7.69 | 7.86 | +2.34% | 10,411 | 8,117,400 |
| 2024-08-05 | 7.82 | 8.02 | 7.65 | 7.68 | -4.36% | 18,448 | 14,425,512 |
| 2024-08-02 | 8.1 | 8.23 | 7.98 | 8.03 | -2.9% | 27,907 | 22,647,456 |
| 2024-08-01 | 8.09 | 8.6 | 8.04 | 8.27 | +2.73% | 43,490 | 36,247,084 |
| 2024-07-31 | 7.88 | 8.05 | 7.8 | 8.05 | +2.29% | 12,299 | 9,808,839 |
| 2024-07-30 | 7.92 | 7.93 | 7.8 | 7.87 | -0.76% | 11,058 | 8,706,350 |
| 2024-07-29 | 7.86 | 7.96 | 7.76 | 7.93 | +0.76% | 9,426 | 7,441,136 |
| 2024-07-26 | 7.8 | 7.98 | 7.75 | 7.87 | +2.08% | 9,960 | 7,833,898 |
| 2024-07-25 | 7.54 | 7.8 | 7.52 | 7.71 | +1.45% | 11,611 | 8,916,519 |
| 2024-07-24 | 7.75 | 7.8 | 7.6 | 7.6 | -3.68% | 17,780 | 13,669,810 |
| 2024-07-23 | 7.96 | 8.25 | 7.86 | 7.89 | -1.62% | 20,656 | 16,695,800 |
| 2024-07-22 | 7.88 | 8.06 | 7.78 | 8.02 | +1.01% | 17,227 | 13,680,694 |
| 2024-07-19 | 7.59 | 8.21 | 7.58 | 7.94 | +3.39% | 28,607 | 22,616,331 |
| 2024-07-18 | 7.6 | 7.68 | 7.35 | 7.68 | +0.92% | 12,300 | 9,244,346 |
| 2024-07-17 | 7.73 | 7.82 | 7.61 | 7.61 | -2.19% | 7,604 | 5,834,542 |
| 2024-07-16 | 7.82 | 7.88 | 7.68 | 7.78 | -0.77% | 7,076 | 5,475,018 |
| 2024-07-15 | 8.03 | 8.03 | 7.79 | 7.84 | -1.63% | 7,467 | 5,867,621 |
| 2024-07-12 | 8 | 8.16 | 7.91 | 7.97 | -0.5% | 8,745 | 7,022,530 |
| 2024-07-11 | 7.84 | 8.02 | 7.83 | 8.01 | +3.22% | 13,271 | 10,552,872 |
| 2024-07-10 | 8.05 | 8.05 | 7.74 | 7.76 | -3.6% | 8,203 | 6,447,343 |
| 2024-07-09 | 7.98 | 8.07 | 7.73 | 8.05 | +2.16% | 10,223 | 8,093,944 |
| 2024-07-08 | 8.06 | 8.12 | 7.79 | 7.88 | -3.08% | 8,863 | 6,991,407 |
| 2024-07-05 | 8.3 | 8.3 | 7.82 | 8.13 | +0.87% | 13,508 | 10,930,709 |
| 2024-07-04 | 8.49 | 8.49 | 7.93 | 8.06 | -2.54% | 15,059 | 12,142,119 |
| 2024-07-03 | 8.33 | 8.37 | 8.16 | 8.27 | -0.72% | 8,705 | 7,177,748 |
| 2024-07-02 | 8.41 | 8.45 | 8.22 | 8.33 | +0.97% | 7,436 | 6,202,044 |
| 2024-07-01 | 8.3 | 8.37 | 8.07 | 8.25 | -0.6% | 7,354 | 6,021,887 |
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：