股票概览
9.34
+10.01%
+0.85
8.99
开盘价
9.34
最高价
8.71
最低价
506,640
成交量
数据更新至: 2024-09-30
技术指标
8.24
MA5 (5日均线)
7.73
MA10 (10日均线)
7.27
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 | 8.99 | 9.34 | 8.71 | 9.34 | +10.01% | 506,640 | 460,650,990 |
| 2024-09-27 | 8.2 | 8.73 | 8.07 | 8.49 | +6.93% | 364,204 | 305,795,908 |
| 2024-09-26 | 7.81 | 7.96 | 7.74 | 7.94 | +1.79% | 205,594 | 161,651,689 |
| 2024-09-25 | 7.73 | 8.03 | 7.66 | 7.8 | +2.09% | 256,950 | 202,177,731 |
| 2024-09-24 | 7.54 | 7.7 | 7.38 | 7.64 | +2.14% | 203,302 | 153,836,180 |
| 2024-09-23 | 7.62 | 7.71 | 7.35 | 7.48 | -1.32% | 200,747 | 149,893,502 |
| 2024-09-20 | 7.24 | 7.85 | 7.23 | 7.58 | +4.7% | 432,485 | 327,173,166 |
| 2024-09-19 | 6.89 | 7.25 | 6.86 | 7.24 | +5.85% | 199,934 | 141,495,900 |
| 2024-09-18 | 6.97 | 6.97 | 6.71 | 6.84 | -1.87% | 116,315 | 79,488,995 |
| 2024-09-13 | 7.04 | 7.14 | 6.92 | 6.97 | -0.99% | 142,620 | 100,292,304 |
| 2024-09-12 | 6.93 | 7.08 | 6.92 | 7.04 | +1.29% | 140,358 | 98,557,540 |
| 2024-09-11 | 6.83 | 7.03 | 6.79 | 6.95 | +1.76% | 145,424 | 100,508,655 |
| 2024-09-10 | 6.81 | 6.87 | 6.6 | 6.83 | +0.44% | 142,023 | 95,945,748 |
| 2024-09-09 | 6.68 | 7.05 | 6.6 | 6.8 | +1.64% | 163,290 | 111,379,311 |
| 2024-09-06 | 6.81 | 6.88 | 6.68 | 6.69 | -1.91% | 66,006 | 44,547,965 |
| 2024-09-05 | 6.67 | 6.84 | 6.67 | 6.82 | +2.1% | 92,653 | 62,857,740 |
| 2024-09-04 | 6.67 | 6.73 | 6.62 | 6.68 | 0% | 65,832 | 43,956,667 |
| 2024-09-03 | 6.73 | 6.79 | 6.64 | 6.68 | -0.45% | 99,797 | 66,877,163 |
| 2024-09-02 | 6.92 | 6.94 | 6.67 | 6.71 | -2.61% | 94,698 | 64,577,478 |
| 2024-08-30 | 6.81 | 7.04 | 6.79 | 6.89 | +1.17% | 165,455 | 114,744,777 |
| 2024-08-29 | 6.5 | 6.94 | 6.45 | 6.81 | +4.13% | 159,327 | 107,915,789 |
| 2024-08-28 | 6.46 | 6.61 | 6.34 | 6.54 | +1.4% | 81,128 | 52,872,001 |
| 2024-08-27 | 6.59 | 6.6 | 6.41 | 6.45 | -1.98% | 76,092 | 49,259,520 |
| 2024-08-26 | 6.47 | 6.63 | 6.42 | 6.58 | +2.02% | 76,725 | 50,317,271 |
| 2024-08-23 | 6.46 | 6.51 | 6.37 | 6.45 | +0.31% | 67,616 | 43,544,583 |
| 2024-08-22 | 6.6 | 6.66 | 6.4 | 6.43 | -2.28% | 92,283 | 60,044,091 |
| 2024-08-21 | 6.75 | 6.77 | 6.58 | 6.58 | -1.64% | 68,003 | 45,221,658 |
| 2024-08-20 | 6.8 | 6.83 | 6.55 | 6.69 | -1.62% | 118,822 | 79,359,678 |
| 2024-08-19 | 6.82 | 6.95 | 6.8 | 6.8 | -0.73% | 102,487 | 70,364,267 |
| 2024-08-16 | 6.92 | 7.05 | 6.82 | 6.85 | -1.15% | 91,116 | 62,917,489 |
| 2024-08-15 | 6.78 | 7.06 | 6.7 | 6.93 | +1.91% | 127,796 | 88,562,188 |
| 2024-08-14 | 6.91 | 6.95 | 6.79 | 6.8 | -1.88% | 91,856 | 62,800,471 |
| 2024-08-13 | 6.87 | 6.96 | 6.78 | 6.93 | +1.02% | 90,594 | 62,349,289 |
| 2024-08-12 | 7.14 | 7.14 | 6.81 | 6.86 | -3.24% | 154,328 | 106,509,013 |
| 2024-08-09 | 7.31 | 7.38 | 7.07 | 7.09 | -2.34% | 107,143 | 76,974,249 |
| 2024-08-08 | 7.17 | 7.32 | 7.13 | 7.26 | +1.4% | 127,186 | 92,079,037 |
| 2024-08-07 | 7.38 | 7.39 | 7.14 | 7.16 | -3.5% | 170,293 | 123,155,095 |
| 2024-08-06 | 7.35 | 7.44 | 7.19 | 7.42 | +2.91% | 207,559 | 151,754,242 |
| 2024-08-05 | 7.35 | 7.74 | 7.2 | 7.21 | -4.12% | 307,296 | 229,792,124 |
| 2024-08-02 | 7.36 | 7.69 | 7.31 | 7.52 | +2.17% | 360,731 | 272,128,392 |
| 2024-08-01 | 7.25 | 7.57 | 7.23 | 7.36 | +0.82% | 255,914 | 189,765,653 |
| 2024-07-31 | 6.96 | 7.42 | 6.93 | 7.3 | +3.69% | 345,200 | 249,238,969 |
| 2024-07-30 | 7.02 | 7.2 | 6.98 | 7.04 | -0.98% | 211,279 | 149,344,440 |
| 2024-07-29 | 7.08 | 7.25 | 6.91 | 7.11 | +0.42% | 222,786 | 157,489,601 |
| 2024-07-26 | 7.07 | 7.36 | 7.04 | 7.08 | -0.84% | 273,341 | 194,812,949 |
| 2024-07-25 | 7.14 | 7.27 | 6.88 | 7.14 | -4.42% | 445,863 | 314,453,930 |
| 2024-07-24 | 7.5 | 7.87 | 7.28 | 7.47 | +0.95% | 780,663 | 592,913,143 |
| 2024-07-23 | 6.79 | 7.4 | 6.73 | 7.4 | +9.96% | 315,697 | 225,074,276 |
| 2024-07-22 | 6.76 | 6.81 | 6.61 | 6.73 | -0.88% | 119,688 | 80,215,494 |
| 2024-07-19 | 6.49 | 7.08 | 6.44 | 6.79 | +4.46% | 233,560 | 159,635,733 |
| 2024-07-18 | 6.5 | 6.55 | 6.24 | 6.5 | -0.15% | 116,389 | 74,719,434 |
| 2024-07-17 | 6.35 | 6.61 | 6.31 | 6.51 | +2.52% | 152,122 | 98,264,001 |
| 2024-07-16 | 6.31 | 6.39 | 6.26 | 6.35 | +0.63% | 81,872 | 51,792,988 |
| 2024-07-15 | 6.6 | 6.6 | 6.3 | 6.31 | -3.66% | 107,949 | 68,810,078 |
| 2024-07-12 | 6.62 | 6.72 | 6.55 | 6.55 | -1.21% | 94,990 | 62,820,099 |
| 2024-07-11 | 6.56 | 6.67 | 6.49 | 6.63 | +3.11% | 131,736 | 86,986,635 |
| 2024-07-10 | 6.45 | 6.64 | 6.39 | 6.43 | -0.62% | 117,514 | 76,447,491 |
| 2024-07-09 | 6.51 | 6.55 | 6.25 | 6.47 | -0.92% | 173,164 | 110,563,110 |
| 2024-07-08 | 6.8 | 6.9 | 6.43 | 6.53 | -6.31% | 221,271 | 146,215,340 |
| 2024-07-05 | 6.75 | 7.03 | 6.61 | 6.97 | +2.5% | 166,728 | 114,403,390 |
| 2024-07-04 | 6.86 | 7.19 | 6.8 | 6.8 | -0.15% | 294,420 | 206,216,821 |
| 2024-07-03 | 6.8 | 6.95 | 6.78 | 6.81 | -0.15% | 94,624 | 64,943,652 |
| 2024-07-02 | 6.73 | 7 | 6.66 | 6.82 | +1.64% | 131,280 | 89,865,470 |
| 2024-07-01 | 6.66 | 6.78 | 6.48 | 6.71 | +0.6% | 93,959 | 62,158,832 |
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：