股票概览
9.64
+8.93%
+0.79
9.13
开盘价
9.69
最高价
9.12
最低价
486,741
成交量
数据更新至: 2024-09-30
技术指标
8.71
MA5 (5日均线)
8.38
MA10 (10日均线)
8.25
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 | 9.13 | 9.69 | 9.12 | 9.64 | +8.93% | 486,741 | 459,245,324 |
| 2024-09-27 | 8.58 | 8.95 | 8.58 | 8.85 | +4.12% | 257,816 | 226,109,438 |
| 2024-09-26 | 8.28 | 8.5 | 8.24 | 8.5 | +2.53% | 138,808 | 116,217,915 |
| 2024-09-25 | 8.37 | 8.48 | 8.22 | 8.29 | +0.12% | 138,807 | 116,007,056 |
| 2024-09-24 | 8.12 | 8.3 | 8.1 | 8.28 | +2.35% | 97,618 | 80,380,880 |
| 2024-09-23 | 8.11 | 8.15 | 8.05 | 8.09 | -0.37% | 37,917 | 30,702,196 |
| 2024-09-20 | 8.17 | 8.17 | 8.07 | 8.12 | -0.37% | 46,400 | 37,593,487 |
| 2024-09-19 | 7.94 | 8.17 | 7.87 | 8.15 | +3.16% | 70,804 | 57,159,079 |
| 2024-09-18 | 7.95 | 7.99 | 7.81 | 7.9 | -1% | 50,616 | 39,935,938 |
| 2024-09-13 | 8.05 | 8.06 | 7.95 | 7.98 | -0.62% | 47,647 | 38,091,267 |
| 2024-09-12 | 8.04 | 8.15 | 8.02 | 8.03 | -0.5% | 31,838 | 25,732,921 |
| 2024-09-11 | 7.99 | 8.1 | 7.97 | 8.07 | +0.25% | 41,323 | 33,265,694 |
| 2024-09-10 | 8.05 | 8.08 | 7.86 | 8.05 | +0.37% | 71,503 | 56,960,812 |
| 2024-09-09 | 8.05 | 8.12 | 8 | 8.02 | -0.74% | 46,966 | 37,772,126 |
| 2024-09-06 | 8.17 | 8.19 | 8.08 | 8.08 | -1.34% | 43,651 | 35,467,980 |
| 2024-09-05 | 8.18 | 8.25 | 8.17 | 8.19 | +0.24% | 39,501 | 32,398,478 |
| 2024-09-04 | 8.19 | 8.24 | 8.15 | 8.17 | -0.24% | 36,752 | 30,097,433 |
| 2024-09-03 | 8.19 | 8.29 | 8.16 | 8.19 | 0% | 57,328 | 47,077,319 |
| 2024-09-02 | 8.23 | 8.28 | 8.15 | 8.19 | -0.61% | 58,807 | 48,332,944 |
| 2024-08-30 | 8.27 | 8.34 | 8.23 | 8.24 | -0.36% | 96,539 | 80,090,908 |
| 2024-08-29 | 8.18 | 8.28 | 8.14 | 8.27 | +1.1% | 57,013 | 47,000,791 |
| 2024-08-28 | 8.04 | 8.2 | 8.02 | 8.18 | +1.49% | 48,697 | 39,695,672 |
| 2024-08-27 | 8.2 | 8.22 | 8.03 | 8.06 | -1.59% | 42,140 | 34,091,208 |
| 2024-08-26 | 8.02 | 8.21 | 8.02 | 8.19 | +1.99% | 59,315 | 48,331,713 |
| 2024-08-23 | 7.97 | 8.08 | 7.97 | 8.03 | +0.12% | 42,290 | 33,906,187 |
| 2024-08-22 | 8.15 | 8.2 | 8.01 | 8.02 | -1.23% | 62,435 | 50,524,193 |
| 2024-08-21 | 7.99 | 8.15 | 7.99 | 8.12 | +0.5% | 47,540 | 38,559,729 |
| 2024-08-20 | 8.14 | 8.18 | 8.03 | 8.08 | -0.62% | 55,240 | 44,678,789 |
| 2024-08-19 | 8.11 | 8.22 | 8.11 | 8.13 | 0% | 39,184 | 31,948,754 |
| 2024-08-16 | 8.26 | 8.26 | 8.13 | 8.13 | -1.22% | 46,779 | 38,257,385 |
| 2024-08-15 | 8.15 | 8.3 | 8.1 | 8.23 | +0.98% | 59,554 | 49,034,833 |
| 2024-08-14 | 8.24 | 8.27 | 8.15 | 8.15 | -0.85% | 31,255 | 25,578,748 |
| 2024-08-13 | 8.15 | 8.24 | 8.13 | 8.22 | +0.86% | 34,545 | 28,295,087 |
| 2024-08-12 | 8.23 | 8.28 | 8.13 | 8.15 | -0.97% | 41,812 | 34,188,630 |
| 2024-08-09 | 8.28 | 8.32 | 8.22 | 8.23 | -0.24% | 45,564 | 37,649,696 |
| 2024-08-08 | 8.18 | 8.29 | 8.12 | 8.25 | +0.73% | 57,403 | 47,151,558 |
| 2024-08-07 | 8.28 | 8.29 | 8.18 | 8.19 | -1.09% | 51,366 | 42,270,765 |
| 2024-08-06 | 8.26 | 8.32 | 8.18 | 8.28 | +1.35% | 67,295 | 55,521,816 |
| 2024-08-05 | 8.28 | 8.39 | 8.16 | 8.17 | -1.45% | 119,986 | 99,341,818 |
| 2024-08-02 | 8.24 | 8.38 | 8.23 | 8.29 | +0.12% | 93,878 | 78,217,869 |
| 2024-08-01 | 8.32 | 8.38 | 8.25 | 8.28 | -0.24% | 77,665 | 64,464,690 |
| 2024-07-31 | 8.11 | 8.3 | 8.1 | 8.3 | +2.22% | 124,558 | 102,808,599 |
| 2024-07-30 | 8.05 | 8.12 | 7.99 | 8.12 | +0.62% | 57,872 | 46,770,076 |
| 2024-07-29 | 8.09 | 8.16 | 8.01 | 8.07 | 0% | 62,071 | 50,235,884 |
| 2024-07-26 | 7.94 | 8.11 | 7.94 | 8.07 | +1.51% | 69,842 | 56,278,711 |
| 2024-07-25 | 7.83 | 7.99 | 7.81 | 7.95 | +1.02% | 55,250 | 43,748,821 |
| 2024-07-24 | 7.99 | 8.05 | 7.84 | 7.87 | -0.88% | 69,446 | 55,009,765 |
| 2024-07-23 | 8.06 | 8.21 | 7.94 | 7.94 | -1.61% | 113,848 | 91,892,222 |
| 2024-07-22 | 7.99 | 8.11 | 7.94 | 8.07 | +2.54% | 131,526 | 105,802,700 |
| 2024-07-19 | 7.76 | 7.93 | 7.73 | 7.87 | +0.9% | 66,164 | 51,962,790 |
| 2024-07-18 | 7.83 | 7.84 | 7.71 | 7.8 | -0.76% | 73,762 | 57,311,560 |
| 2024-07-17 | 7.84 | 7.89 | 7.77 | 7.86 | +0.13% | 71,142 | 55,793,725 |
| 2024-07-16 | 7.75 | 7.86 | 7.73 | 7.85 | +0.9% | 59,645 | 46,528,803 |
| 2024-07-15 | 7.82 | 7.83 | 7.71 | 7.78 | -0.77% | 60,515 | 47,017,844 |
| 2024-07-12 | 7.89 | 7.93 | 7.82 | 7.84 | -0.63% | 64,507 | 50,668,834 |
| 2024-07-11 | 7.81 | 7.98 | 7.81 | 7.89 | +3% | 113,982 | 90,023,830 |
| 2024-07-10 | 7.59 | 7.82 | 7.56 | 7.66 | +0.52% | 102,586 | 79,067,355 |
| 2024-07-09 | 7.5 | 7.68 | 7.4 | 7.62 | +0.93% | 89,956 | 68,037,436 |
| 2024-07-08 | 7.7 | 7.73 | 7.51 | 7.55 | -1.95% | 66,571 | 50,600,573 |
| 2024-07-05 | 7.59 | 7.75 | 7.49 | 7.7 | +1.45% | 73,343 | 56,050,093 |
| 2024-07-04 | 7.77 | 7.83 | 7.56 | 7.59 | -2.57% | 90,632 | 69,524,596 |
| 2024-07-03 | 7.76 | 7.84 | 7.72 | 7.79 | +0.13% | 85,715 | 66,780,250 |
| 2024-07-02 | 7.91 | 7.94 | 7.72 | 7.78 | -2.38% | 170,514 | 132,805,186 |
| 2024-07-01 | 7.92 | 8.08 | 7.8 | 7.97 | +4.18% | 246,159 | 194,870,479 |
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：