股票概览
9.56
+8.39%
+0.74
9.23
开盘价
9.65
最高价
9.07
最低价
960,624
成交量
数据更新至: 2024-09-30
技术指标
8.57
MA5 (5日均线)
7.99
MA10 (10日均线)
7.76
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 | 9.23 | 9.65 | 9.07 | 9.56 | +8.39% | 960,624 | 901,604,784 |
| 2024-09-27 | 8.47 | 8.96 | 8.47 | 8.82 | +5% | 746,144 | 651,735,484 |
| 2024-09-26 | 8 | 8.4 | 7.93 | 8.4 | +5% | 566,619 | 463,801,521 |
| 2024-09-25 | 8.22 | 8.24 | 7.95 | 8 | -1.11% | 532,136 | 431,163,358 |
| 2024-09-24 | 7.69 | 8.1 | 7.68 | 8.09 | +5.89% | 419,769 | 332,069,520 |
| 2024-09-23 | 7.48 | 7.65 | 7.47 | 7.64 | +1.73% | 213,019 | 161,685,867 |
| 2024-09-20 | 7.5 | 7.55 | 7.4 | 7.51 | 0% | 217,477 | 162,654,469 |
| 2024-09-19 | 7.3 | 7.6 | 7.23 | 7.51 | +3.16% | 353,720 | 264,049,247 |
| 2024-09-18 | 7.09 | 7.32 | 7.07 | 7.28 | +2.54% | 263,719 | 190,352,265 |
| 2024-09-13 | 7.2 | 7.23 | 7.1 | 7.1 | -1.25% | 128,199 | 91,601,103 |
| 2024-09-12 | 7.18 | 7.3 | 7.17 | 7.19 | 0% | 182,208 | 131,788,891 |
| 2024-09-11 | 7.2 | 7.22 | 7.1 | 7.19 | -1.24% | 176,756 | 126,321,022 |
| 2024-09-10 | 7.25 | 7.38 | 7.16 | 7.28 | +0.41% | 241,799 | 176,189,104 |
| 2024-09-09 | 7.4 | 7.41 | 7.2 | 7.25 | -2.55% | 264,146 | 191,593,634 |
| 2024-09-06 | 7.56 | 7.57 | 7.43 | 7.44 | -1.85% | 189,053 | 141,394,317 |
| 2024-09-05 | 7.71 | 7.84 | 7.5 | 7.58 | -1.3% | 295,005 | 224,888,799 |
| 2024-09-04 | 7.75 | 7.77 | 7.62 | 7.68 | -1.79% | 168,860 | 129,722,303 |
| 2024-09-03 | 7.88 | 7.99 | 7.78 | 7.82 | -1.64% | 257,689 | 202,228,199 |
| 2024-09-02 | 7.97 | 8.1 | 7.88 | 7.95 | -0.38% | 275,364 | 220,367,196 |
| 2024-08-30 | 7.9 | 8.06 | 7.8 | 7.98 | +0.88% | 303,652 | 241,233,460 |
| 2024-08-29 | 7.79 | 7.98 | 7.72 | 7.91 | +1.67% | 231,126 | 181,596,782 |
| 2024-08-28 | 7.65 | 7.86 | 7.65 | 7.78 | +1.57% | 288,647 | 224,874,590 |
| 2024-08-27 | 7.71 | 7.78 | 7.64 | 7.66 | -0.91% | 194,161 | 149,584,680 |
| 2024-08-26 | 7.68 | 7.74 | 7.6 | 7.73 | +0.52% | 173,062 | 132,943,448 |
| 2024-08-23 | 7.63 | 7.83 | 7.63 | 7.69 | +0.52% | 209,095 | 161,116,963 |
| 2024-08-22 | 7.7 | 7.72 | 7.62 | 7.65 | -0.65% | 180,567 | 138,348,616 |
| 2024-08-21 | 7.8 | 7.86 | 7.61 | 7.7 | -1.66% | 243,688 | 187,792,712 |
| 2024-08-20 | 8.1 | 8.12 | 7.76 | 7.83 | -3.33% | 322,887 | 254,554,261 |
| 2024-08-19 | 8.04 | 8.18 | 8.01 | 8.1 | +0.5% | 168,836 | 137,245,587 |
| 2024-08-16 | 8.09 | 8.14 | 8.03 | 8.06 | -0.37% | 168,490 | 136,144,627 |
| 2024-08-15 | 7.88 | 8.2 | 7.86 | 8.09 | +2.53% | 332,226 | 268,111,721 |
| 2024-08-14 | 7.93 | 7.93 | 7.83 | 7.89 | -1% | 128,828 | 101,532,801 |
| 2024-08-13 | 8.08 | 8.11 | 7.9 | 7.97 | -1.24% | 246,949 | 197,090,799 |
| 2024-08-12 | 8.08 | 8.15 | 8.01 | 8.07 | -0.25% | 159,713 | 128,928,947 |
| 2024-08-09 | 8.08 | 8.17 | 8.07 | 8.09 | +0.12% | 155,624 | 126,201,025 |
| 2024-08-08 | 8.14 | 8.17 | 8.05 | 8.08 | -0.49% | 128,519 | 103,870,570 |
| 2024-08-07 | 8.09 | 8.19 | 8.04 | 8.12 | 0% | 165,786 | 134,866,845 |
| 2024-08-06 | 8.03 | 8.14 | 8.01 | 8.12 | +1.5% | 200,203 | 161,447,854 |
| 2024-08-05 | 8 | 8.12 | 7.95 | 8 | -0.74% | 263,809 | 211,481,244 |
| 2024-08-02 | 8.07 | 8.13 | 8.04 | 8.06 | -0.98% | 177,596 | 143,404,342 |
| 2024-08-01 | 8.31 | 8.39 | 8.13 | 8.14 | -1.69% | 259,004 | 212,523,932 |
| 2024-07-31 | 8.06 | 8.29 | 8.04 | 8.28 | +2.48% | 284,161 | 233,462,750 |
| 2024-07-30 | 8.2 | 8.2 | 8.03 | 8.08 | -1.1% | 177,989 | 143,692,599 |
| 2024-07-29 | 8.25 | 8.28 | 8.13 | 8.17 | -1.21% | 114,133 | 93,398,578 |
| 2024-07-26 | 8.13 | 8.33 | 8.13 | 8.27 | +1.72% | 168,790 | 139,010,319 |
| 2024-07-25 | 8.15 | 8.22 | 8.09 | 8.13 | -0.97% | 158,171 | 128,688,479 |
| 2024-07-24 | 8.3 | 8.34 | 8.15 | 8.21 | -1.2% | 231,875 | 190,641,101 |
| 2024-07-23 | 8.47 | 8.5 | 8.3 | 8.31 | -2.35% | 212,289 | 178,241,906 |
| 2024-07-22 | 8.65 | 8.65 | 8.45 | 8.51 | -1.62% | 188,478 | 160,402,312 |
| 2024-07-19 | 8.54 | 8.68 | 8.53 | 8.65 | +0.7% | 187,790 | 162,244,124 |
| 2024-07-18 | 8.55 | 8.62 | 8.4 | 8.59 | -0.23% | 248,424 | 211,169,792 |
| 2024-07-17 | 8.86 | 8.86 | 8.5 | 8.61 | -2.82% | 391,783 | 338,035,962 |
| 2024-07-16 | 8.96 | 8.97 | 8.82 | 8.86 | -1.12% | 230,640 | 204,537,633 |
| 2024-07-15 | 8.86 | 9.1 | 8.79 | 8.96 | +0.67% | 321,134 | 289,164,514 |
| 2024-07-12 | 9.19 | 9.21 | 8.83 | 8.9 | -10.91% | 420,553 | 377,241,446 |
| 2024-07-11 | 9.8 | 10.03 | 9.65 | 9.99 | +2.99% | 421,836 | 417,076,308 |
| 2024-07-10 | 9.98 | 10 | 9.61 | 9.7 | -3.48% | 489,026 | 476,669,779 |
| 2024-07-09 | 9.91 | 10.08 | 9.82 | 10.05 | +0.9% | 245,122 | 244,420,103 |
| 2024-07-08 | 10.19 | 10.21 | 9.92 | 9.96 | -2.26% | 235,212 | 235,599,877 |
| 2024-07-05 | 10.19 | 10.25 | 10.05 | 10.19 | +0.2% | 218,495 | 221,408,939 |
| 2024-07-04 | 10.18 | 10.25 | 10.07 | 10.17 | -0.1% | 222,506 | 225,806,143 |
| 2024-07-03 | 10.48 | 10.52 | 10.12 | 10.18 | -2.68% | 332,791 | 340,133,714 |
| 2024-07-02 | 10.65 | 10.85 | 10.43 | 10.46 | -1.6% | 240,972 | 254,810,796 |
| 2024-07-01 | 10.28 | 10.69 | 10.25 | 10.63 | +3.1% | 311,534 | 329,109,982 |
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：