股票概览
9.78
+9.4%
+0.84
9.18
开盘价
9.79
最高价
9.15
最低价
471,295
成交量
数据更新至: 2024-09-30
技术指标
8.81
MA5 (5日均线)
8.41
MA10 (10日均线)
8.29
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 | 9.18 | 9.79 | 9.15 | 9.78 | +9.4% | 471,295 | 449,249,283 |
| 2024-09-27 | 8.72 | 9.03 | 8.7 | 8.94 | +3.71% | 268,283 | 237,586,458 |
| 2024-09-26 | 8.36 | 8.63 | 8.36 | 8.62 | +2.99% | 135,629 | 115,222,501 |
| 2024-09-25 | 8.43 | 8.58 | 8.36 | 8.37 | +0.12% | 158,759 | 134,634,566 |
| 2024-09-24 | 8.08 | 8.36 | 8.08 | 8.36 | +3.72% | 160,465 | 132,322,550 |
| 2024-09-23 | 8.08 | 8.17 | 8.04 | 8.06 | -0.37% | 67,751 | 54,747,280 |
| 2024-09-20 | 8.07 | 8.11 | 8 | 8.09 | +0.25% | 74,217 | 59,813,679 |
| 2024-09-19 | 7.9 | 8.14 | 7.79 | 8.07 | +2.67% | 113,259 | 90,675,145 |
| 2024-09-18 | 7.96 | 8.09 | 7.75 | 7.86 | -1.13% | 83,569 | 65,765,890 |
| 2024-09-13 | 8.01 | 8.05 | 7.92 | 7.95 | -0.75% | 50,858 | 40,583,279 |
| 2024-09-12 | 8.05 | 8.2 | 8 | 8.01 | -0.5% | 64,190 | 51,847,948 |
| 2024-09-11 | 7.98 | 8.09 | 7.92 | 8.05 | +0.37% | 69,370 | 55,636,150 |
| 2024-09-10 | 8.02 | 8.06 | 7.82 | 8.02 | +0.38% | 93,495 | 74,208,629 |
| 2024-09-09 | 8.08 | 8.15 | 7.97 | 7.99 | -1.11% | 67,224 | 54,023,927 |
| 2024-09-06 | 8.23 | 8.29 | 8.07 | 8.08 | -2.18% | 74,195 | 60,505,329 |
| 2024-09-05 | 8.27 | 8.34 | 8.21 | 8.26 | +0.24% | 75,744 | 62,648,851 |
| 2024-09-04 | 8.33 | 8.38 | 8.22 | 8.24 | -1.2% | 92,854 | 76,979,435 |
| 2024-09-03 | 8.33 | 8.44 | 8.28 | 8.34 | +0.12% | 98,124 | 81,998,117 |
| 2024-09-02 | 8.42 | 8.47 | 8.3 | 8.33 | -1.07% | 135,705 | 113,627,748 |
| 2024-08-30 | 8.14 | 8.52 | 8.13 | 8.42 | +3.95% | 185,976 | 156,138,262 |
| 2024-08-29 | 7.89 | 8.14 | 7.89 | 8.1 | +1.76% | 72,814 | 58,691,005 |
| 2024-08-28 | 7.9 | 8.03 | 7.87 | 7.96 | +0.51% | 46,324 | 36,892,844 |
| 2024-08-27 | 8.08 | 8.09 | 7.9 | 7.92 | -2.1% | 61,456 | 48,916,964 |
| 2024-08-26 | 8 | 8.13 | 7.96 | 8.09 | +1.25% | 71,138 | 57,422,018 |
| 2024-08-23 | 7.96 | 8.05 | 7.93 | 7.99 | +0.38% | 63,066 | 50,326,323 |
| 2024-08-22 | 8.06 | 8.09 | 7.95 | 7.96 | -1.12% | 71,666 | 57,310,031 |
| 2024-08-21 | 8.09 | 8.13 | 8.03 | 8.05 | -0.62% | 53,131 | 42,910,021 |
| 2024-08-20 | 8.32 | 8.39 | 8.04 | 8.1 | -2.64% | 101,686 | 83,033,025 |
| 2024-08-19 | 8.26 | 8.38 | 8.21 | 8.32 | +1.09% | 77,608 | 64,545,795 |
| 2024-08-16 | 8.4 | 8.43 | 8.21 | 8.23 | -1.44% | 81,241 | 67,574,281 |
| 2024-08-15 | 8.26 | 8.43 | 8.22 | 8.35 | +0.72% | 76,315 | 63,656,691 |
| 2024-08-14 | 8.41 | 8.44 | 8.29 | 8.29 | -1.31% | 54,197 | 45,238,293 |
| 2024-08-13 | 8.35 | 8.45 | 8.29 | 8.4 | +0.6% | 57,480 | 48,109,573 |
| 2024-08-12 | 8.45 | 8.46 | 8.3 | 8.35 | -0.95% | 70,431 | 58,991,726 |
| 2024-08-09 | 8.47 | 8.62 | 8.42 | 8.43 | 0% | 85,678 | 72,901,934 |
| 2024-08-08 | 8.44 | 8.5 | 8.33 | 8.43 | -0.12% | 89,106 | 74,986,187 |
| 2024-08-07 | 8.4 | 8.5 | 8.34 | 8.44 | +0.48% | 82,903 | 69,927,685 |
| 2024-08-06 | 8.37 | 8.51 | 8.32 | 8.4 | +1.33% | 99,364 | 83,498,406 |
| 2024-08-05 | 8.51 | 8.6 | 8.27 | 8.29 | -3.04% | 127,690 | 107,870,267 |
| 2024-08-02 | 8.61 | 8.7 | 8.53 | 8.55 | -1.04% | 100,168 | 86,171,410 |
| 2024-08-01 | 8.58 | 8.69 | 8.57 | 8.64 | +0.7% | 137,956 | 119,264,349 |
| 2024-07-31 | 8.24 | 8.59 | 8.23 | 8.58 | +4.13% | 158,334 | 134,340,416 |
| 2024-07-30 | 8.22 | 8.33 | 8.13 | 8.24 | 0% | 98,138 | 80,815,756 |
| 2024-07-29 | 8.28 | 8.32 | 8.2 | 8.24 | -0.48% | 74,347 | 61,295,277 |
| 2024-07-26 | 8.03 | 8.28 | 8.02 | 8.28 | +2.99% | 85,024 | 69,840,759 |
| 2024-07-25 | 8.05 | 8.12 | 7.93 | 8.04 | -0.12% | 80,051 | 64,343,138 |
| 2024-07-24 | 8.15 | 8.22 | 8.04 | 8.05 | -0.98% | 75,913 | 61,611,879 |
| 2024-07-23 | 8.32 | 8.38 | 8.13 | 8.13 | -2.87% | 81,845 | 67,583,639 |
| 2024-07-22 | 8.44 | 8.5 | 8.32 | 8.37 | -0.59% | 77,721 | 65,228,027 |
| 2024-07-19 | 8.4 | 8.5 | 8.32 | 8.42 | -0.12% | 77,671 | 65,361,989 |
| 2024-07-18 | 8.38 | 8.47 | 8.27 | 8.43 | 0% | 85,547 | 71,584,784 |
| 2024-07-17 | 8.53 | 8.55 | 8.41 | 8.43 | -1.06% | 109,776 | 93,013,784 |
| 2024-07-16 | 8.39 | 8.53 | 8.36 | 8.52 | +1.07% | 123,040 | 104,423,423 |
| 2024-07-15 | 8.42 | 8.47 | 8.35 | 8.43 | +0.48% | 119,741 | 100,799,189 |
| 2024-07-12 | 8.34 | 8.42 | 8.31 | 8.39 | +0.36% | 137,057 | 114,715,971 |
| 2024-07-11 | 8.14 | 8.39 | 8.13 | 8.36 | +3.98% | 203,647 | 168,800,860 |
| 2024-07-10 | 7.93 | 8.17 | 7.92 | 8.04 | +2.94% | 251,813 | 203,670,896 |
| 2024-07-09 | 7.58 | 7.83 | 7.47 | 7.81 | +3.17% | 108,578 | 83,382,980 |
| 2024-07-08 | 7.8 | 7.8 | 7.54 | 7.57 | -2.95% | 89,419 | 68,263,660 |
| 2024-07-05 | 7.71 | 7.86 | 7.6 | 7.8 | +1.3% | 75,209 | 58,198,394 |
| 2024-07-04 | 7.95 | 7.99 | 7.66 | 7.7 | -2.9% | 94,703 | 73,763,550 |
| 2024-07-03 | 8.03 | 8.04 | 7.92 | 7.93 | -1.49% | 63,621 | 50,745,031 |
| 2024-07-02 | 8.05 | 8.13 | 8 | 8.05 | -0.37% | 101,540 | 81,854,267 |
| 2024-07-01 | 8.06 | 8.12 | 7.9 | 8.08 | +1.89% | 135,664 | 109,023,049 |
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：