股票概览
9.61
+9.95%
+0.87
9.09
开盘价
9.61
最高价
9.08
最低价
647,388
成交量
数据更新至: 2024-09-30
技术指标
8.46
MA5 (5日均线)
7.92
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 | 9.09 | 9.61 | 9.08 | 9.61 | +9.95% | 647,388 | 614,130,983 |
| 2024-09-27 | 8.4 | 8.85 | 8.39 | 8.74 | +6.2% | 393,234 | 338,735,871 |
| 2024-09-26 | 7.9 | 8.23 | 7.85 | 8.23 | +4.05% | 275,491 | 222,516,116 |
| 2024-09-25 | 7.86 | 8.15 | 7.86 | 7.91 | +1.54% | 285,320 | 229,179,055 |
| 2024-09-24 | 7.42 | 7.8 | 7.42 | 7.79 | +5.27% | 227,170 | 173,598,466 |
| 2024-09-23 | 7.42 | 7.49 | 7.35 | 7.4 | -0.13% | 64,626 | 47,948,405 |
| 2024-09-20 | 7.5 | 7.5 | 7.33 | 7.41 | -0.8% | 95,620 | 70,617,043 |
| 2024-09-19 | 7.28 | 7.55 | 7.18 | 7.47 | +3.75% | 165,023 | 122,162,862 |
| 2024-09-18 | 7.43 | 7.46 | 7.1 | 7.2 | -2.96% | 155,351 | 111,936,127 |
| 2024-09-13 | 7.65 | 7.68 | 7.42 | 7.42 | -3.01% | 106,593 | 79,960,896 |
| 2024-09-12 | 7.64 | 7.77 | 7.62 | 7.65 | +0.13% | 80,083 | 61,523,265 |
| 2024-09-11 | 7.66 | 7.78 | 7.6 | 7.64 | 0% | 120,922 | 92,941,956 |
| 2024-09-10 | 7.69 | 7.71 | 7.5 | 7.64 | -0.52% | 100,473 | 76,347,936 |
| 2024-09-09 | 7.68 | 7.79 | 7.65 | 7.68 | -0.52% | 85,918 | 66,252,457 |
| 2024-09-06 | 7.82 | 7.86 | 7.7 | 7.72 | -1.4% | 96,950 | 75,262,010 |
| 2024-09-05 | 7.89 | 8.05 | 7.8 | 7.83 | -0.63% | 159,416 | 125,544,900 |
| 2024-09-04 | 7.68 | 8.04 | 7.68 | 7.88 | +2.07% | 306,170 | 241,754,898 |
| 2024-09-03 | 7.36 | 7.8 | 7.35 | 7.72 | +4.61% | 297,604 | 228,069,280 |
| 2024-09-02 | 7.57 | 7.63 | 7.35 | 7.38 | -2.89% | 246,097 | 182,712,696 |
| 2024-08-30 | 7.56 | 7.78 | 7.56 | 7.6 | -0.78% | 381,237 | 292,221,281 |
| 2024-08-29 | 7.47 | 7.7 | 7.47 | 7.66 | +1.86% | 116,682 | 88,940,187 |
| 2024-08-28 | 7.43 | 7.57 | 7.4 | 7.52 | +0.53% | 73,755 | 55,321,472 |
| 2024-08-27 | 7.6 | 7.6 | 7.43 | 7.48 | -1.97% | 107,911 | 80,884,693 |
| 2024-08-26 | 7.41 | 7.74 | 7.4 | 7.63 | +2.28% | 118,880 | 90,589,352 |
| 2024-08-23 | 7.46 | 7.54 | 7.4 | 7.46 | 0% | 67,458 | 50,294,315 |
| 2024-08-22 | 7.59 | 7.62 | 7.45 | 7.46 | -1.19% | 81,275 | 61,134,241 |
| 2024-08-21 | 7.6 | 7.64 | 7.46 | 7.55 | -1.31% | 109,224 | 82,506,840 |
| 2024-08-20 | 7.86 | 7.9 | 7.63 | 7.65 | -3.04% | 136,346 | 105,411,125 |
| 2024-08-19 | 7.87 | 7.98 | 7.82 | 7.89 | +0.13% | 97,851 | 77,507,767 |
| 2024-08-16 | 8.01 | 8.02 | 7.86 | 7.88 | -1.62% | 111,511 | 88,444,376 |
| 2024-08-15 | 7.9 | 8.07 | 7.81 | 8.01 | +1.39% | 110,382 | 87,914,677 |
| 2024-08-14 | 8.14 | 8.17 | 7.9 | 7.9 | -3.19% | 122,943 | 97,924,621 |
| 2024-08-13 | 8.14 | 8.22 | 8.08 | 8.16 | 0% | 84,284 | 68,665,728 |
| 2024-08-12 | 8.22 | 8.25 | 8.13 | 8.16 | -0.49% | 59,921 | 48,948,101 |
| 2024-08-09 | 8.34 | 8.41 | 8.2 | 8.2 | -1.09% | 77,234 | 64,014,870 |
| 2024-08-08 | 8.28 | 8.36 | 8.22 | 8.29 | -0.12% | 83,710 | 69,429,320 |
| 2024-08-07 | 8.31 | 8.35 | 8.23 | 8.3 | -0.12% | 71,265 | 59,146,501 |
| 2024-08-06 | 8.3 | 8.39 | 8.21 | 8.31 | +0.73% | 75,567 | 62,648,693 |
| 2024-08-05 | 8.35 | 8.47 | 8.25 | 8.25 | -1.2% | 112,270 | 93,710,691 |
| 2024-08-02 | 8.38 | 8.47 | 8.32 | 8.35 | -0.6% | 82,193 | 69,100,861 |
| 2024-08-01 | 8.45 | 8.55 | 8.4 | 8.4 | -0.36% | 92,868 | 78,385,641 |
| 2024-07-31 | 8.14 | 8.45 | 8.1 | 8.43 | +3.69% | 170,348 | 142,108,831 |
| 2024-07-30 | 8.12 | 8.16 | 8.05 | 8.13 | -0.12% | 59,010 | 47,880,822 |
| 2024-07-29 | 8.13 | 8.18 | 7.95 | 8.14 | +0.49% | 112,781 | 91,237,542 |
| 2024-07-26 | 7.97 | 8.15 | 7.93 | 8.1 | +1.5% | 95,295 | 76,953,392 |
| 2024-07-25 | 7.83 | 8.05 | 7.81 | 7.98 | +1.66% | 119,727 | 95,060,942 |
| 2024-07-24 | 7.95 | 8.02 | 7.83 | 7.85 | -1.51% | 102,240 | 80,955,651 |
| 2024-07-23 | 8.2 | 8.23 | 7.93 | 7.97 | -3.16% | 93,530 | 75,611,192 |
| 2024-07-22 | 8.2 | 8.28 | 8.13 | 8.23 | +0.49% | 128,413 | 105,371,963 |
| 2024-07-19 | 8.21 | 8.29 | 8.14 | 8.19 | -0.36% | 99,874 | 81,900,971 |
| 2024-07-18 | 8.22 | 8.27 | 8.15 | 8.22 | -0.6% | 86,670 | 71,140,460 |
| 2024-07-17 | 8.24 | 8.32 | 8.19 | 8.27 | +0.24% | 75,772 | 62,579,239 |
| 2024-07-16 | 8.19 | 8.28 | 8.17 | 8.25 | +0.73% | 61,032 | 50,230,584 |
| 2024-07-15 | 8.33 | 8.37 | 8.19 | 8.19 | -1.8% | 93,173 | 76,964,481 |
| 2024-07-12 | 8.33 | 8.4 | 8.3 | 8.34 | -0.24% | 84,776 | 70,808,028 |
| 2024-07-11 | 8.24 | 8.48 | 8.22 | 8.36 | +3.59% | 172,850 | 144,515,104 |
| 2024-07-10 | 8.07 | 8.28 | 8.02 | 8.07 | 0% | 96,699 | 78,685,868 |
| 2024-07-09 | 8.04 | 8.15 | 7.85 | 8.07 | -0.37% | 164,412 | 131,664,349 |
| 2024-07-08 | 8.38 | 8.54 | 8.05 | 8.1 | -3.46% | 129,593 | 105,877,176 |
| 2024-07-05 | 8.25 | 8.4 | 8.17 | 8.39 | +1.82% | 90,343 | 74,965,706 |
| 2024-07-04 | 8.5 | 8.54 | 8.21 | 8.24 | -2.83% | 154,056 | 128,244,914 |
| 2024-07-03 | 8.56 | 8.62 | 8.43 | 8.48 | -0.93% | 99,592 | 84,766,474 |
| 2024-07-02 | 8.67 | 8.71 | 8.53 | 8.56 | -1.27% | 94,685 | 81,642,150 |
| 2024-07-01 | 8.62 | 8.8 | 8.48 | 8.67 | +0.81% | 83,850 | 72,287,385 |
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：