股票概览
8.98
+13.96%
+1.1
8.23
开盘价
9.14
最高价
8.04
最低价
295,522
成交量
数据更新至: 2024-09-30
技术指标
7.82
MA5 (5日均线)
7.47
MA10 (10日均线)
7.34
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 | 8.23 | 9.14 | 8.04 | 8.98 | +13.96% | 295,522 | 251,713,301 |
| 2024-09-27 | 7.69 | 8.01 | 7.6 | 7.88 | +4.51% | 86,241 | 66,940,587 |
| 2024-09-26 | 7.36 | 7.54 | 7.31 | 7.54 | +2.31% | 71,438 | 53,136,916 |
| 2024-09-25 | 7.4 | 7.49 | 7.35 | 7.37 | +0.68% | 58,907 | 43,783,037 |
| 2024-09-24 | 7.09 | 7.34 | 7.09 | 7.32 | +3.24% | 41,428 | 30,035,848 |
| 2024-09-23 | 7.08 | 7.16 | 7.07 | 7.09 | -0.28% | 10,325 | 7,350,176 |
| 2024-09-20 | 7.26 | 7.26 | 7.08 | 7.11 | -1.39% | 20,004 | 14,262,868 |
| 2024-09-19 | 7.16 | 7.25 | 7.09 | 7.21 | +1.41% | 24,066 | 17,321,549 |
| 2024-09-18 | 7.08 | 7.16 | 7.07 | 7.11 | 0% | 13,899 | 9,885,045 |
| 2024-09-13 | 7.21 | 7.23 | 7.08 | 7.11 | -1.39% | 16,822 | 11,993,107 |
| 2024-09-12 | 7.17 | 7.29 | 7.17 | 7.21 | 0% | 17,235 | 12,479,060 |
| 2024-09-11 | 7.21 | 7.23 | 7.11 | 7.21 | +0.14% | 18,139 | 13,026,551 |
| 2024-09-10 | 7.08 | 7.21 | 7.04 | 7.2 | +1.69% | 25,668 | 18,329,219 |
| 2024-09-09 | 7.08 | 7.11 | 7 | 7.08 | 0% | 21,283 | 15,011,017 |
| 2024-09-06 | 7.18 | 7.18 | 7.08 | 7.08 | -1.26% | 23,018 | 16,363,260 |
| 2024-09-05 | 7.17 | 7.25 | 7.11 | 7.17 | -0.28% | 25,987 | 18,598,866 |
| 2024-09-04 | 7.23 | 7.29 | 7.17 | 7.19 | -1.51% | 19,235 | 13,882,826 |
| 2024-09-03 | 7.21 | 7.33 | 7.16 | 7.3 | +1.11% | 26,350 | 19,076,960 |
| 2024-09-02 | 7.48 | 7.5 | 7.21 | 7.22 | -3.73% | 26,162 | 19,179,451 |
| 2024-08-30 | 7.4 | 7.58 | 7.35 | 7.5 | +0.94% | 50,026 | 37,606,218 |
| 2024-08-29 | 7.25 | 7.46 | 7.24 | 7.43 | +2.2% | 25,983 | 19,162,096 |
| 2024-08-28 | 7.38 | 7.38 | 7.25 | 7.27 | -0.95% | 13,971 | 10,193,813 |
| 2024-08-27 | 7.36 | 7.47 | 7.32 | 7.34 | -0.81% | 22,181 | 16,387,214 |
| 2024-08-26 | 7.23 | 7.53 | 7.23 | 7.4 | -0.4% | 23,022 | 17,028,773 |
| 2024-08-23 | 7.31 | 7.48 | 7.23 | 7.43 | +1.64% | 28,763 | 21,199,216 |
| 2024-08-22 | 7.37 | 7.42 | 7.29 | 7.31 | -1.08% | 19,592 | 14,421,339 |
| 2024-08-21 | 7.36 | 7.45 | 7.28 | 7.39 | +0.27% | 19,778 | 14,540,316 |
| 2024-08-20 | 7.52 | 7.52 | 7.36 | 7.37 | -1.6% | 18,147 | 13,468,783 |
| 2024-08-19 | 7.58 | 7.61 | 7.43 | 7.49 | -1.45% | 45,978 | 34,504,208 |
| 2024-08-16 | 7.5 | 7.63 | 7.5 | 7.6 | +0.93% | 39,665 | 30,047,519 |
| 2024-08-15 | 7.4 | 7.62 | 7.4 | 7.53 | +1.48% | 44,295 | 33,386,569 |
| 2024-08-14 | 7.59 | 7.59 | 7.41 | 7.42 | -1.59% | 16,615 | 12,446,304 |
| 2024-08-13 | 7.53 | 7.56 | 7.43 | 7.54 | +0.4% | 22,336 | 16,778,517 |
| 2024-08-12 | 7.56 | 7.58 | 7.4 | 7.51 | -0.53% | 30,051 | 22,573,138 |
| 2024-08-09 | 7.68 | 7.78 | 7.52 | 7.55 | -1.69% | 34,508 | 26,318,010 |
| 2024-08-08 | 7.58 | 7.87 | 7.51 | 7.68 | +1.05% | 56,905 | 43,814,535 |
| 2024-08-07 | 7.72 | 7.78 | 7.57 | 7.6 | -2.06% | 47,072 | 36,031,472 |
| 2024-08-06 | 7.8 | 7.88 | 7.63 | 7.76 | -0.26% | 50,068 | 38,803,363 |
| 2024-08-05 | 8.46 | 8.46 | 7.64 | 7.78 | -8.15% | 123,985 | 99,201,721 |
| 2024-08-02 | 8.84 | 8.84 | 8.34 | 8.47 | -4.19% | 43,684 | 37,654,619 |
| 2024-08-01 | 8.85 | 8.94 | 8.82 | 8.84 | -0.67% | 28,786 | 25,546,888 |
| 2024-07-31 | 8.52 | 8.9 | 8.52 | 8.9 | +2.77% | 45,020 | 39,544,295 |
| 2024-07-30 | 8.5 | 8.69 | 8.4 | 8.66 | +1.64% | 20,645 | 17,649,293 |
| 2024-07-29 | 8.75 | 8.81 | 8.49 | 8.52 | -2.52% | 30,659 | 26,420,697 |
| 2024-07-26 | 8.69 | 8.78 | 8.65 | 8.74 | +0.69% | 12,194 | 10,631,702 |
| 2024-07-25 | 8.67 | 8.75 | 8.59 | 8.68 | 0% | 18,905 | 16,366,173 |
| 2024-07-24 | 8.79 | 8.85 | 8.66 | 8.68 | -1.25% | 15,687 | 13,747,646 |
| 2024-07-23 | 9.12 | 9.12 | 8.73 | 8.79 | -3.93% | 28,943 | 25,809,377 |
| 2024-07-22 | 9.29 | 9.31 | 9.08 | 9.15 | -0.87% | 25,434 | 23,297,957 |
| 2024-07-19 | 8.84 | 9.36 | 8.81 | 9.23 | +3.48% | 48,836 | 44,827,186 |
| 2024-07-18 | 8.57 | 8.99 | 8.44 | 8.92 | +4.08% | 43,547 | 38,109,078 |
| 2024-07-17 | 8.68 | 8.68 | 8.56 | 8.57 | -0.46% | 15,280 | 13,157,273 |
| 2024-07-16 | 8.69 | 8.71 | 8.55 | 8.61 | -0.92% | 21,197 | 18,252,150 |
| 2024-07-15 | 8.79 | 8.85 | 8.66 | 8.69 | -1.7% | 13,234 | 11,568,877 |
| 2024-07-12 | 8.92 | 8.92 | 8.77 | 8.84 | -0.34% | 16,342 | 14,426,735 |
| 2024-07-11 | 8.75 | 8.92 | 8.75 | 8.87 | +2.78% | 24,323 | 21,542,337 |
| 2024-07-10 | 8.66 | 8.73 | 8.62 | 8.63 | -0.69% | 18,202 | 15,762,674 |
| 2024-07-09 | 8.56 | 8.76 | 8.34 | 8.69 | +1.05% | 36,137 | 30,875,486 |
| 2024-07-08 | 8.87 | 8.95 | 8.57 | 8.6 | -3.59% | 26,454 | 22,996,209 |
| 2024-07-05 | 8.83 | 8.97 | 8.72 | 8.92 | +1.02% | 15,084 | 13,341,740 |
| 2024-07-04 | 8.92 | 9 | 8.81 | 8.83 | -1.45% | 18,852 | 16,703,653 |
| 2024-07-03 | 9 | 9.06 | 8.86 | 8.96 | -0.33% | 19,230 | 17,232,021 |
| 2024-07-02 | 9.11 | 9.11 | 8.95 | 8.99 | -1.32% | 32,475 | 29,235,724 |
| 2024-07-01 | 9.13 | 9.15 | 8.96 | 9.11 | -0.22% | 23,359 | 21,132,042 |
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：