股票概览
9.88
+8.81%
+0.8
9.25
开盘价
9.95
最高价
9.25
最低价
263,951
成交量
数据更新至: 2024-09-30
技术指标
8.87
MA5 (5日均线)
8.40
MA10 (10日均线)
8.30
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 | 9.25 | 9.95 | 9.25 | 9.88 | +8.81% | 263,951 | 254,784,920 |
| 2024-09-27 | 8.95 | 9.18 | 8.86 | 9.08 | +4.01% | 154,030 | 138,699,923 |
| 2024-09-26 | 8.44 | 8.74 | 8.35 | 8.73 | +3.93% | 107,970 | 92,623,411 |
| 2024-09-25 | 8.35 | 8.72 | 8.35 | 8.4 | +1.57% | 111,130 | 95,066,878 |
| 2024-09-24 | 7.99 | 8.31 | 7.97 | 8.27 | +4.29% | 70,467 | 57,470,576 |
| 2024-09-23 | 7.92 | 8.01 | 7.9 | 7.93 | -0.5% | 19,105 | 15,203,268 |
| 2024-09-20 | 8.04 | 8.05 | 7.91 | 7.97 | -0.87% | 30,625 | 24,400,259 |
| 2024-09-19 | 7.89 | 8.06 | 7.79 | 8.04 | +3.21% | 40,867 | 32,536,776 |
| 2024-09-18 | 7.91 | 7.94 | 7.71 | 7.79 | -1.64% | 41,958 | 32,757,312 |
| 2024-09-13 | 8 | 8.04 | 7.89 | 7.92 | -0.88% | 25,515 | 20,286,357 |
| 2024-09-12 | 7.97 | 8.08 | 7.92 | 7.99 | +0.88% | 30,548 | 24,523,226 |
| 2024-09-11 | 8.01 | 8.03 | 7.88 | 7.92 | -1.37% | 26,005 | 20,653,533 |
| 2024-09-10 | 8.09 | 8.11 | 7.86 | 8.03 | -0.12% | 51,239 | 40,808,553 |
| 2024-09-09 | 8.12 | 8.15 | 8.03 | 8.04 | -1.59% | 40,236 | 32,510,192 |
| 2024-09-06 | 8.3 | 8.31 | 8.16 | 8.17 | -1.21% | 45,036 | 37,008,363 |
| 2024-09-05 | 8.3 | 8.35 | 8.24 | 8.27 | -0.24% | 35,984 | 29,795,229 |
| 2024-09-04 | 8.34 | 8.35 | 8.29 | 8.29 | -0.96% | 35,396 | 29,407,742 |
| 2024-09-03 | 8.39 | 8.44 | 8.33 | 8.37 | -0.36% | 38,741 | 32,417,186 |
| 2024-09-02 | 8.5 | 8.57 | 8.4 | 8.4 | -1.41% | 54,383 | 46,050,144 |
| 2024-08-30 | 8.43 | 8.65 | 8.4 | 8.52 | +1.07% | 62,610 | 53,514,565 |
| 2024-08-29 | 8.35 | 8.49 | 8.35 | 8.43 | +0.48% | 36,472 | 30,791,989 |
| 2024-08-28 | 8.34 | 8.46 | 8.32 | 8.39 | +0.6% | 25,409 | 21,333,937 |
| 2024-08-27 | 8.37 | 8.4 | 8.32 | 8.34 | -0.83% | 22,294 | 18,611,434 |
| 2024-08-26 | 8.37 | 8.5 | 8.36 | 8.41 | +0.48% | 35,442 | 29,865,689 |
| 2024-08-23 | 8.35 | 8.4 | 8.33 | 8.37 | +0.12% | 26,750 | 22,356,592 |
| 2024-08-22 | 8.39 | 8.44 | 8.34 | 8.36 | -0.36% | 42,456 | 35,555,697 |
| 2024-08-21 | 8.34 | 8.42 | 8.32 | 8.39 | +0.6% | 25,865 | 21,661,339 |
| 2024-08-20 | 8.4 | 8.42 | 8.31 | 8.34 | -0.71% | 41,763 | 34,890,349 |
| 2024-08-19 | 8.39 | 8.49 | 8.33 | 8.4 | 0% | 38,606 | 32,519,829 |
| 2024-08-16 | 8.55 | 8.59 | 8.38 | 8.4 | -1.87% | 69,598 | 58,752,385 |
| 2024-08-15 | 8.51 | 8.66 | 8.46 | 8.56 | +0.47% | 42,645 | 36,586,531 |
| 2024-08-14 | 8.58 | 8.59 | 8.51 | 8.52 | -0.7% | 28,760 | 24,570,720 |
| 2024-08-13 | 8.6 | 8.65 | 8.5 | 8.58 | -0.35% | 42,606 | 36,428,657 |
| 2024-08-12 | 8.79 | 8.87 | 8.6 | 8.61 | -0.46% | 54,950 | 47,899,713 |
| 2024-08-09 | 8.7 | 8.76 | 8.65 | 8.65 | -0.57% | 39,430 | 34,311,797 |
| 2024-08-08 | 8.8 | 8.85 | 8.69 | 8.7 | -1.36% | 47,134 | 41,217,057 |
| 2024-08-07 | 8.77 | 8.93 | 8.72 | 8.82 | +0.92% | 65,920 | 58,186,308 |
| 2024-08-06 | 8.6 | 8.75 | 8.6 | 8.74 | +2.1% | 54,203 | 47,065,151 |
| 2024-08-05 | 8.59 | 8.75 | 8.55 | 8.56 | -0.35% | 73,108 | 63,175,317 |
| 2024-08-02 | 8.65 | 8.73 | 8.58 | 8.59 | -1.15% | 46,417 | 40,129,154 |
| 2024-08-01 | 8.79 | 8.88 | 8.67 | 8.69 | -1.25% | 61,894 | 54,074,446 |
| 2024-07-31 | 8.51 | 8.82 | 8.44 | 8.8 | +3.29% | 80,468 | 69,789,929 |
| 2024-07-30 | 8.54 | 8.61 | 8.47 | 8.52 | -0.47% | 50,972 | 43,473,148 |
| 2024-07-29 | 8.75 | 8.76 | 8.52 | 8.56 | -2.17% | 64,613 | 55,398,453 |
| 2024-07-26 | 8.57 | 8.78 | 8.55 | 8.75 | +1.74% | 51,762 | 45,016,514 |
| 2024-07-25 | 8.49 | 8.67 | 8.43 | 8.6 | +1.06% | 66,732 | 56,978,537 |
| 2024-07-24 | 8.68 | 8.73 | 8.5 | 8.51 | -1.73% | 92,623 | 79,798,962 |
| 2024-07-23 | 8.83 | 8.9 | 8.66 | 8.66 | -2.15% | 50,560 | 44,502,167 |
| 2024-07-22 | 8.86 | 8.92 | 8.81 | 8.85 | 0% | 49,254 | 43,623,751 |
| 2024-07-19 | 8.87 | 8.92 | 8.79 | 8.85 | -0.34% | 42,964 | 38,032,315 |
| 2024-07-18 | 8.78 | 8.92 | 8.68 | 8.88 | +0.45% | 52,714 | 46,328,997 |
| 2024-07-17 | 8.93 | 9.02 | 8.79 | 8.84 | -1.34% | 65,589 | 58,172,738 |
| 2024-07-16 | 8.98 | 9 | 8.9 | 8.96 | -0.11% | 56,476 | 50,505,460 |
| 2024-07-15 | 9.17 | 9.18 | 8.95 | 8.97 | -2.61% | 80,106 | 72,477,677 |
| 2024-07-12 | 9.28 | 9.34 | 9.19 | 9.21 | -1.07% | 63,621 | 58,915,886 |
| 2024-07-11 | 8.97 | 9.33 | 8.81 | 9.31 | +5.44% | 135,246 | 122,909,149 |
| 2024-07-10 | 8.86 | 8.89 | 8.78 | 8.83 | -1.01% | 84,876 | 74,878,926 |
| 2024-07-09 | 8.85 | 9 | 8.55 | 8.92 | -0.89% | 144,196 | 126,068,993 |
| 2024-07-08 | 9.2 | 9.2 | 8.98 | 9 | -2.49% | 81,684 | 73,827,617 |
| 2024-07-05 | 9.11 | 9.26 | 8.99 | 9.23 | +1.1% | 104,176 | 94,759,034 |
| 2024-07-04 | 9.4 | 9.47 | 9.1 | 9.13 | -2.87% | 105,532 | 97,587,346 |
| 2024-07-03 | 9.52 | 9.55 | 9.35 | 9.4 | -1.78% | 98,315 | 92,783,734 |
| 2024-07-02 | 9.71 | 9.71 | 9.51 | 9.57 | -1.34% | 104,198 | 99,853,724 |
| 2024-07-01 | 9.51 | 9.79 | 9.49 | 9.7 | +1.78% | 101,146 | 97,990,074 |
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：