股票概览
9.8
+9.13%
+0.82
9.47
开盘价
9.8
最高价
9.15
最低价
542,028
成交量
数据更新至: 2024-09-30
技术指标
8.70
MA5 (5日均线)
8.18
MA10 (10日均线)
7.89
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 | 9.47 | 9.8 | 9.15 | 9.8 | +9.13% | 542,028 | 518,174,973 |
| 2024-09-27 | 8.9 | 9.08 | 8.66 | 8.98 | +5.15% | 363,885 | 322,159,392 |
| 2024-09-26 | 8.08 | 8.54 | 8.05 | 8.54 | +5.69% | 256,196 | 212,334,288 |
| 2024-09-25 | 8.28 | 8.41 | 8.07 | 8.08 | -0.25% | 300,970 | 247,889,707 |
| 2024-09-24 | 7.86 | 8.1 | 7.85 | 8.1 | +3.05% | 247,649 | 198,109,582 |
| 2024-09-23 | 7.82 | 7.95 | 7.67 | 7.86 | +0.64% | 217,047 | 170,300,072 |
| 2024-09-20 | 7.78 | 8.05 | 7.62 | 7.81 | +0.39% | 258,350 | 201,662,679 |
| 2024-09-19 | 7.52 | 7.88 | 7.46 | 7.78 | +3.6% | 196,014 | 150,936,376 |
| 2024-09-18 | 7.45 | 7.53 | 7.3 | 7.51 | +1.9% | 108,114 | 80,191,628 |
| 2024-09-13 | 7.45 | 7.53 | 7.37 | 7.37 | -0.94% | 74,514 | 55,397,075 |
| 2024-09-12 | 7.5 | 7.62 | 7.41 | 7.44 | -0.4% | 108,351 | 81,213,078 |
| 2024-09-11 | 7.41 | 7.57 | 7.39 | 7.47 | +0.13% | 91,105 | 68,227,564 |
| 2024-09-10 | 7.47 | 7.51 | 7.3 | 7.46 | +0.13% | 81,718 | 60,500,967 |
| 2024-09-09 | 7.51 | 7.53 | 7.42 | 7.45 | -1.06% | 93,326 | 69,655,085 |
| 2024-09-06 | 7.63 | 7.7 | 7.53 | 7.53 | -1.7% | 91,750 | 69,543,227 |
| 2024-09-05 | 7.68 | 7.78 | 7.58 | 7.66 | -0.26% | 110,339 | 84,641,857 |
| 2024-09-04 | 7.71 | 7.76 | 7.6 | 7.68 | -0.9% | 81,353 | 62,584,869 |
| 2024-09-03 | 7.7 | 7.83 | 7.64 | 7.75 | +0.65% | 103,003 | 79,719,986 |
| 2024-09-02 | 7.87 | 7.89 | 7.7 | 7.7 | -2.41% | 129,132 | 100,254,481 |
| 2024-08-30 | 7.78 | 8.01 | 7.69 | 7.89 | +1.41% | 152,723 | 120,430,376 |
| 2024-08-29 | 7.6 | 7.81 | 7.53 | 7.78 | +2.1% | 159,383 | 123,279,900 |
| 2024-08-28 | 7.59 | 7.79 | 7.56 | 7.62 | 0% | 138,825 | 106,653,600 |
| 2024-08-27 | 7.79 | 7.81 | 7.58 | 7.62 | -2.43% | 185,766 | 141,907,579 |
| 2024-08-26 | 7.98 | 8.05 | 7.76 | 7.81 | -2.01% | 177,733 | 139,974,717 |
| 2024-08-23 | 7.86 | 8.02 | 7.73 | 7.97 | -0.38% | 136,056 | 107,571,795 |
| 2024-08-22 | 8.1 | 8.11 | 7.98 | 8 | -1.11% | 94,969 | 76,264,619 |
| 2024-08-21 | 7.91 | 8.15 | 7.88 | 8.09 | +2.41% | 128,262 | 103,276,148 |
| 2024-08-20 | 8.11 | 8.18 | 7.86 | 7.9 | -2.59% | 172,125 | 137,387,376 |
| 2024-08-19 | 8.03 | 8.27 | 8.01 | 8.11 | +0.87% | 131,800 | 107,436,492 |
| 2024-08-16 | 8.25 | 8.28 | 8.03 | 8.04 | -1.35% | 98,483 | 80,026,977 |
| 2024-08-15 | 8.02 | 8.25 | 7.98 | 8.15 | +1.12% | 96,160 | 78,269,454 |
| 2024-08-14 | 8.17 | 8.21 | 8.04 | 8.06 | -1.47% | 64,342 | 52,015,482 |
| 2024-08-13 | 8.16 | 8.21 | 8.06 | 8.18 | +0.86% | 71,066 | 57,837,454 |
| 2024-08-12 | 8.1 | 8.19 | 8.05 | 8.11 | -0.25% | 74,242 | 60,336,046 |
| 2024-08-09 | 8.16 | 8.33 | 8.13 | 8.13 | +0.37% | 132,513 | 108,909,133 |
| 2024-08-08 | 8.16 | 8.18 | 7.95 | 8.1 | -0.98% | 116,050 | 93,627,587 |
| 2024-08-07 | 8.26 | 8.3 | 8.17 | 8.18 | -0.85% | 88,318 | 72,678,952 |
| 2024-08-06 | 8.28 | 8.35 | 8.15 | 8.25 | +1.1% | 115,729 | 95,354,228 |
| 2024-08-05 | 8.29 | 8.49 | 8.15 | 8.16 | -2.28% | 147,264 | 122,548,329 |
| 2024-08-02 | 8.37 | 8.51 | 8.33 | 8.35 | -1.42% | 114,266 | 96,059,038 |
| 2024-08-01 | 8.68 | 8.77 | 8.43 | 8.47 | -1.4% | 147,449 | 126,109,967 |
| 2024-07-31 | 8.28 | 8.59 | 8.25 | 8.59 | +4.12% | 149,916 | 127,131,240 |
| 2024-07-30 | 8.19 | 8.28 | 8.08 | 8.25 | +0.73% | 84,852 | 69,541,798 |
| 2024-07-29 | 8.34 | 8.38 | 8.14 | 8.19 | -1.44% | 101,496 | 83,214,884 |
| 2024-07-26 | 8.26 | 8.43 | 8.21 | 8.31 | +1.34% | 132,342 | 110,171,308 |
| 2024-07-25 | 8.21 | 8.32 | 8.13 | 8.2 | -0.73% | 96,797 | 79,412,383 |
| 2024-07-24 | 8.34 | 8.4 | 8.23 | 8.26 | -0.6% | 82,770 | 68,672,757 |
| 2024-07-23 | 8.64 | 8.69 | 8.31 | 8.31 | -4.04% | 129,138 | 109,204,041 |
| 2024-07-22 | 8.67 | 8.69 | 8.55 | 8.66 | -0.23% | 118,744 | 102,301,372 |
| 2024-07-19 | 8.61 | 8.82 | 8.47 | 8.68 | -1.36% | 137,430 | 119,218,267 |
| 2024-07-18 | 8.69 | 8.83 | 8.52 | 8.8 | +0.23% | 137,106 | 118,852,094 |
| 2024-07-17 | 9.01 | 9.1 | 8.76 | 8.78 | -2.44% | 149,974 | 132,617,095 |
| 2024-07-16 | 8.88 | 9.1 | 8.88 | 9 | +0.11% | 89,246 | 80,470,656 |
| 2024-07-15 | 8.9 | 9.08 | 8.84 | 8.99 | 0% | 118,740 | 106,603,660 |
| 2024-07-12 | 9.28 | 9.33 | 8.93 | 8.99 | -2.39% | 171,684 | 155,601,366 |
| 2024-07-11 | 8.98 | 9.31 | 8.94 | 9.21 | +4.07% | 199,207 | 182,517,599 |
| 2024-07-10 | 8.94 | 9.14 | 8.81 | 8.85 | -1.34% | 123,080 | 110,509,266 |
| 2024-07-09 | 8.83 | 9 | 8.67 | 8.97 | +1.47% | 162,100 | 143,473,904 |
| 2024-07-08 | 9.09 | 9.18 | 8.8 | 8.84 | -3.7% | 194,036 | 173,578,430 |
| 2024-07-05 | 9.11 | 9.19 | 8.8 | 9.18 | +3.38% | 225,679 | 203,592,610 |
| 2024-07-04 | 9.09 | 9.14 | 8.8 | 8.88 | -1.44% | 121,500 | 108,831,539 |
| 2024-07-03 | 9.05 | 9.12 | 8.97 | 9.01 | -0.11% | 104,772 | 94,682,452 |
| 2024-07-02 | 9.19 | 9.27 | 9.01 | 9.02 | -2.7% | 183,640 | 166,916,263 |
| 2024-07-01 | 9.23 | 9.33 | 9.1 | 9.27 | +1.42% | 155,438 | 143,280,393 |
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：