股票概览
9.88
+7.16%
+0.66
9.5
开盘价
9.93
最高价
9.26
最低价
96,460
成交量
数据更新至: 2024-09-30
技术指标
9.15
MA5 (5日均线)
8.86
MA10 (10日均线)
8.81
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 | 9.5 | 9.93 | 9.26 | 9.88 | +7.16% | 96,460 | 92,306,475 |
| 2024-09-27 | 8.97 | 9.33 | 8.97 | 9.22 | +3.36% | 75,108 | 68,853,485 |
| 2024-09-26 | 8.82 | 8.92 | 8.71 | 8.92 | +1.02% | 88,433 | 78,067,310 |
| 2024-09-25 | 9.01 | 9.01 | 8.77 | 8.83 | -0.67% | 65,139 | 58,019,889 |
| 2024-09-24 | 8.84 | 9.05 | 8.76 | 8.89 | +0.57% | 64,869 | 57,809,641 |
| 2024-09-23 | 8.46 | 8.85 | 8.42 | 8.84 | +4.62% | 65,100 | 56,577,491 |
| 2024-09-20 | 8.57 | 8.63 | 8.44 | 8.45 | -1.86% | 69,443 | 59,423,319 |
| 2024-09-19 | 8.37 | 8.63 | 8.32 | 8.61 | +3.11% | 83,700 | 71,313,559 |
| 2024-09-18 | 8.64 | 8.64 | 8.3 | 8.35 | -2.91% | 64,024 | 53,839,354 |
| 2024-09-13 | 8.75 | 8.82 | 8.58 | 8.6 | -1.26% | 60,541 | 52,648,674 |
| 2024-09-12 | 8.64 | 8.85 | 8.53 | 8.71 | +1.4% | 63,701 | 55,877,477 |
| 2024-09-11 | 8.8 | 8.8 | 8.5 | 8.59 | -1.94% | 70,689 | 60,718,068 |
| 2024-09-10 | 8.6 | 8.85 | 8.51 | 8.76 | +2.94% | 70,832 | 61,681,937 |
| 2024-09-09 | 8.7 | 8.74 | 8.43 | 8.51 | -2.74% | 67,124 | 57,482,994 |
| 2024-09-06 | 8.89 | 8.96 | 8.73 | 8.75 | -1.46% | 57,167 | 50,537,943 |
| 2024-09-05 | 8.86 | 8.93 | 8.76 | 8.88 | +0.57% | 58,682 | 51,967,751 |
| 2024-09-04 | 8.88 | 8.98 | 8.68 | 8.83 | -1.34% | 60,263 | 53,148,554 |
| 2024-09-03 | 8.75 | 9.14 | 8.69 | 8.95 | +2.87% | 68,045 | 60,658,725 |
| 2024-09-02 | 8.88 | 8.93 | 8.61 | 8.7 | -1.58% | 67,077 | 58,417,012 |
| 2024-08-30 | 8.85 | 9.03 | 8.8 | 8.84 | -1.23% | 68,152 | 60,987,264 |
| 2024-08-29 | 8.76 | 9.07 | 8.65 | 8.95 | +1.02% | 66,788 | 59,503,801 |
| 2024-08-28 | 8.75 | 9.07 | 8.7 | 8.86 | +0.68% | 59,901 | 53,273,389 |
| 2024-08-27 | 9.39 | 9.52 | 8.75 | 8.8 | -6.28% | 68,758 | 62,584,423 |
| 2024-08-26 | 9.2 | 9.41 | 9.16 | 9.39 | +1.95% | 58,337 | 54,202,039 |
| 2024-08-23 | 9.31 | 9.31 | 9.03 | 9.21 | -0.11% | 55,679 | 50,864,912 |
| 2024-08-22 | 9.42 | 9.54 | 9.17 | 9.22 | -2.43% | 59,092 | 55,600,104 |
| 2024-08-21 | 9.35 | 9.57 | 9.35 | 9.45 | +0.11% | 54,454 | 51,677,257 |
| 2024-08-20 | 9.66 | 9.7 | 9.36 | 9.44 | -2.07% | 53,855 | 51,118,166 |
| 2024-08-19 | 9.63 | 9.76 | 9.58 | 9.64 | -0.41% | 41,702 | 40,425,070 |
| 2024-08-16 | 9.8 | 9.98 | 9.61 | 9.68 | -1.53% | 37,326 | 36,730,853 |
| 2024-08-15 | 9.7 | 9.85 | 9.63 | 9.83 | +0.72% | 44,002 | 42,972,954 |
| 2024-08-14 | 9.6 | 9.82 | 9.6 | 9.76 | +0.83% | 45,202 | 44,111,613 |
| 2024-08-13 | 9.73 | 9.84 | 9.59 | 9.68 | -0.51% | 40,792 | 39,617,939 |
| 2024-08-12 | 9.75 | 9.85 | 9.66 | 9.73 | -0.31% | 48,780 | 47,586,155 |
| 2024-08-09 | 9.68 | 9.88 | 9.67 | 9.76 | +0.21% | 32,063 | 31,345,180 |
| 2024-08-08 | 9.79 | 9.84 | 9.65 | 9.74 | -0.31% | 35,949 | 35,008,191 |
| 2024-08-07 | 9.63 | 9.85 | 9.58 | 9.77 | +1.45% | 44,803 | 43,698,710 |
| 2024-08-06 | 9.42 | 9.63 | 9.33 | 9.63 | +2.56% | 57,698 | 54,971,483 |
| 2024-08-05 | 9.45 | 9.74 | 9.35 | 9.39 | -1.05% | 56,095 | 53,535,956 |
| 2024-08-02 | 9.46 | 9.65 | 9.42 | 9.49 | -0.11% | 52,584 | 50,121,679 |
| 2024-08-01 | 9.47 | 9.66 | 9.46 | 9.5 | +0.21% | 53,529 | 51,254,813 |
| 2024-07-31 | 9.25 | 9.58 | 9.16 | 9.48 | +3.04% | 61,359 | 57,584,588 |
| 2024-07-30 | 9.04 | 9.26 | 9.01 | 9.2 | +1.21% | 55,555 | 50,960,605 |
| 2024-07-29 | 9.23 | 9.35 | 9.06 | 9.09 | -1.41% | 56,031 | 51,229,144 |
| 2024-07-26 | 8.92 | 9.28 | 8.88 | 9.22 | +3.48% | 63,760 | 58,138,787 |
| 2024-07-25 | 8.96 | 8.97 | 8.77 | 8.91 | -0.34% | 57,159 | 50,712,033 |
| 2024-07-24 | 9.06 | 9.06 | 8.71 | 8.94 | -1.32% | 59,722 | 53,066,437 |
| 2024-07-23 | 9.2 | 9.31 | 9.05 | 9.06 | -1.52% | 57,917 | 53,468,102 |
| 2024-07-22 | 9.36 | 9.36 | 9.16 | 9.2 | -1.71% | 57,106 | 52,711,994 |
| 2024-07-19 | 9.28 | 9.45 | 9.22 | 9.36 | +0.43% | 58,450 | 54,583,756 |
| 2024-07-18 | 9.32 | 9.35 | 9.05 | 9.32 | +0.43% | 60,039 | 55,310,422 |
| 2024-07-17 | 9.36 | 9.39 | 9.18 | 9.28 | -1.07% | 57,715 | 53,438,109 |
| 2024-07-16 | 9.41 | 9.48 | 9.35 | 9.38 | -0.85% | 55,215 | 51,936,711 |
| 2024-07-15 | 9.57 | 9.58 | 9.4 | 9.46 | -1.15% | 52,841 | 50,170,319 |
| 2024-07-12 | 9.56 | 9.59 | 9.42 | 9.57 | +0.1% | 54,057 | 51,354,166 |
| 2024-07-11 | 9.33 | 9.65 | 9.33 | 9.56 | +2.8% | 55,787 | 53,392,117 |
| 2024-07-10 | 9.36 | 9.41 | 9.18 | 9.3 | -0.53% | 55,973 | 52,129,015 |
| 2024-07-09 | 9.34 | 9.45 | 9.11 | 9.35 | +0.11% | 56,873 | 52,915,620 |
| 2024-07-08 | 9.58 | 9.6 | 9.27 | 9.34 | -2.61% | 60,337 | 56,750,202 |
| 2024-07-05 | 9.46 | 9.64 | 9.34 | 9.59 | +1.59% | 66,542 | 63,128,084 |
| 2024-07-04 | 9.4 | 9.59 | 9.36 | 9.44 | +0.11% | 56,244 | 53,430,974 |
| 2024-07-03 | 9.42 | 9.49 | 9.3 | 9.43 | 0% | 61,278 | 57,593,772 |
| 2024-07-02 | 9.74 | 9.76 | 9.27 | 9.43 | -2.58% | 64,064 | 60,761,086 |
| 2024-07-01 | 9.61 | 9.78 | 9.52 | 9.68 | +1.89% | 55,489 | 53,622,119 |
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：