股票概览
9.63
+9.56%
+0.84
8.98
开盘价
9.78
最高价
8.91
最低价
123,039
成交量
数据更新至: 2024-09-30
技术指标
8.74
MA5 (5日均线)
8.50
MA10 (10日均线)
8.39
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 | 8.98 | 9.78 | 8.91 | 9.63 | +9.56% | 123,039 | 115,553,218 |
| 2024-09-27 | 8.69 | 8.85 | 8.58 | 8.79 | +3.17% | 14,856 | 12,951,073 |
| 2024-09-26 | 8.4 | 8.52 | 8.35 | 8.52 | +2.04% | 12,049 | 10,162,197 |
| 2024-09-25 | 8.47 | 8.55 | 8.3 | 8.35 | -0.48% | 21,613 | 18,231,271 |
| 2024-09-24 | 8.23 | 8.4 | 8.22 | 8.39 | +2.07% | 9,573 | 8,001,934 |
| 2024-09-23 | 8.22 | 8.5 | 8.2 | 8.22 | -0.96% | 5,353 | 4,432,163 |
| 2024-09-20 | 8.35 | 8.42 | 8.16 | 8.3 | -0.12% | 4,674 | 3,879,373 |
| 2024-09-19 | 8.15 | 8.35 | 8.15 | 8.31 | +2.21% | 5,689 | 4,706,374 |
| 2024-09-18 | 8.35 | 8.8 | 8.08 | 8.13 | -2.17% | 10,672 | 8,891,700 |
| 2024-09-13 | 8.3 | 8.42 | 8.3 | 8.31 | -0.24% | 4,946 | 4,139,193 |
| 2024-09-12 | 8.29 | 8.36 | 8.28 | 8.33 | +0.6% | 1,996 | 1,662,178 |
| 2024-09-11 | 8.44 | 8.44 | 8.25 | 8.28 | -1.43% | 2,876 | 2,394,851 |
| 2024-09-10 | 8.25 | 8.45 | 8.25 | 8.4 | +1.94% | 9,080 | 7,613,004 |
| 2024-09-09 | 8.26 | 8.36 | 8.21 | 8.24 | -0.72% | 3,671 | 3,034,145 |
| 2024-09-06 | 8.28 | 8.45 | 8.27 | 8.3 | -0.6% | 6,561 | 5,500,729 |
| 2024-09-05 | 8.32 | 8.36 | 8.27 | 8.35 | +0.36% | 3,055 | 2,544,907 |
| 2024-09-04 | 8.25 | 8.35 | 8.13 | 8.32 | +1.71% | 11,584 | 9,618,613 |
| 2024-09-03 | 8.13 | 8.27 | 8.13 | 8.18 | 0% | 3,254 | 2,669,243 |
| 2024-09-02 | 8.24 | 8.35 | 8.15 | 8.18 | -0.73% | 6,586 | 5,444,650 |
| 2024-08-30 | 8.11 | 8.28 | 8.11 | 8.24 | +0.49% | 8,539 | 7,025,169 |
| 2024-08-29 | 8.2 | 8.24 | 8.16 | 8.2 | +0.86% | 6,010 | 4,929,201 |
| 2024-08-28 | 8.11 | 8.15 | 8.06 | 8.13 | +0.25% | 1,980 | 1,606,730 |
| 2024-08-27 | 8.08 | 8.15 | 8.04 | 8.11 | +0.12% | 3,316 | 2,685,570 |
| 2024-08-26 | 7.9 | 8.18 | 7.77 | 8.1 | +4.11% | 12,058 | 9,757,111 |
| 2024-08-23 | 7.77 | 7.88 | 7.77 | 7.78 | -1.14% | 1,958 | 1,528,136 |
| 2024-08-22 | 7.92 | 8.09 | 7.85 | 7.87 | -0.88% | 2,676 | 2,117,903 |
| 2024-08-21 | 8.02 | 8.05 | 7.93 | 7.94 | -1.12% | 2,640 | 2,107,491 |
| 2024-08-20 | 8.14 | 8.14 | 8 | 8.03 | -1.59% | 4,000 | 3,218,011 |
| 2024-08-19 | 8.1 | 8.25 | 8.1 | 8.16 | +0.25% | 3,397 | 2,784,451 |
| 2024-08-16 | 8.14 | 8.24 | 8.09 | 8.14 | -0.49% | 4,161 | 3,386,261 |
| 2024-08-15 | 8.1 | 8.2 | 8.09 | 8.18 | +0.62% | 2,857 | 2,333,755 |
| 2024-08-14 | 8.16 | 8.18 | 8.12 | 8.13 | +0.25% | 3,133 | 2,553,817 |
| 2024-08-13 | 8.14 | 8.14 | 8.03 | 8.11 | +0.12% | 2,565 | 2,070,976 |
| 2024-08-12 | 8.15 | 8.18 | 8.07 | 8.1 | -0.25% | 3,352 | 2,722,734 |
| 2024-08-09 | 8.11 | 8.18 | 8.1 | 8.12 | 0% | 2,653 | 2,158,417 |
| 2024-08-08 | 8.14 | 8.17 | 8.09 | 8.12 | -0.37% | 4,997 | 4,050,850 |
| 2024-08-07 | 8.08 | 8.18 | 8.08 | 8.15 | +0.12% | 7,686 | 6,251,078 |
| 2024-08-06 | 8.08 | 8.19 | 8.06 | 8.14 | +0.62% | 3,639 | 2,952,573 |
| 2024-08-05 | 8.14 | 8.25 | 8.06 | 8.09 | -0.98% | 4,369 | 3,555,184 |
| 2024-08-02 | 8.29 | 8.34 | 8.14 | 8.17 | -2.04% | 8,251 | 6,795,023 |
| 2024-08-01 | 8.24 | 8.42 | 8.23 | 8.34 | +1.34% | 9,671 | 8,065,673 |
| 2024-07-31 | 8.07 | 8.25 | 8.06 | 8.23 | +1.73% | 6,976 | 5,709,147 |
| 2024-07-30 | 8.01 | 8.11 | 8 | 8.09 | +0.5% | 2,682 | 2,162,848 |
| 2024-07-29 | 8.02 | 8.12 | 8.01 | 8.05 | +0.12% | 3,494 | 2,812,009 |
| 2024-07-26 | 8.07 | 8.13 | 8 | 8.04 | 0% | 4,775 | 3,845,076 |
| 2024-07-25 | 8.04 | 8.13 | 7.95 | 8.04 | 0% | 2,832 | 2,283,753 |
| 2024-07-24 | 8.13 | 8.23 | 8.01 | 8.04 | -1.71% | 3,594 | 2,918,330 |
| 2024-07-23 | 8.26 | 8.31 | 8.17 | 8.18 | -0.73% | 4,840 | 3,989,675 |
| 2024-07-22 | 8.25 | 8.32 | 8.23 | 8.24 | -0.72% | 5,535 | 4,581,402 |
| 2024-07-19 | 8.01 | 8.35 | 8 | 8.3 | +2.98% | 10,458 | 8,625,612 |
| 2024-07-18 | 8.12 | 8.13 | 7.82 | 8.06 | -0.74% | 3,829 | 3,072,595 |
| 2024-07-17 | 8.1 | 8.15 | 8.07 | 8.12 | -0.37% | 2,035 | 1,650,213 |
| 2024-07-16 | 8.13 | 8.18 | 8.09 | 8.15 | +0.49% | 2,217 | 1,800,536 |
| 2024-07-15 | 8.16 | 8.2 | 8.09 | 8.11 | -0.86% | 2,507 | 2,036,784 |
| 2024-07-12 | 8.15 | 8.22 | 8.12 | 8.18 | +0.12% | 2,035 | 1,662,659 |
| 2024-07-11 | 8.09 | 8.18 | 8.04 | 8.17 | +2.9% | 5,553 | 4,504,979 |
| 2024-07-10 | 7.92 | 8 | 7.85 | 7.94 | -0.13% | 2,632 | 2,092,078 |
| 2024-07-09 | 7.9 | 7.96 | 7.73 | 7.95 | +0.89% | 4,784 | 3,763,065 |
| 2024-07-08 | 8.07 | 8.1 | 7.84 | 7.88 | -2.35% | 5,415 | 4,309,474 |
| 2024-07-05 | 8 | 8.1 | 7.98 | 8.07 | -0.25% | 4,701 | 3,780,413 |
| 2024-07-04 | 8.18 | 8.2 | 8.03 | 8.09 | -1.22% | 6,590 | 5,346,365 |
| 2024-07-03 | 8.17 | 8.24 | 8.17 | 8.19 | -0.36% | 2,153 | 1,764,962 |
| 2024-07-02 | 8.29 | 8.29 | 8.12 | 8.22 | -0.36% | 2,265 | 1,860,305 |
| 2024-07-01 | 8.17 | 8.27 | 8.12 | 8.25 | +0.49% | 4,262 | 3,484,261 |
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：