股票概览
9.06
+8.11%
+0.68
8.74
开盘价
9.1
最高价
8.52
最低价
110,229
成交量
数据更新至: 2024-09-30
技术指标
8.12
MA5 (5日均线)
7.66
MA10 (10日均线)
7.39
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 | 8.74 | 9.1 | 8.52 | 9.06 | +8.11% | 110,229 | 97,739,191 |
| 2024-09-27 | 8.17 | 8.48 | 8.07 | 8.38 | +2.82% | 91,516 | 75,666,373 |
| 2024-09-26 | 7.47 | 8.15 | 7.47 | 8.15 | +8.67% | 97,366 | 76,866,853 |
| 2024-09-25 | 7.5 | 7.7 | 7.45 | 7.5 | 0% | 42,221 | 32,145,564 |
| 2024-09-24 | 7.4 | 7.55 | 7.25 | 7.5 | +2.04% | 44,897 | 33,238,396 |
| 2024-09-23 | 7.28 | 7.4 | 7.19 | 7.35 | +0.82% | 19,107 | 13,989,013 |
| 2024-09-20 | 7.27 | 7.33 | 7.18 | 7.29 | +0.28% | 18,209 | 13,210,846 |
| 2024-09-19 | 7.1 | 7.42 | 7.07 | 7.27 | +3.27% | 36,516 | 26,564,125 |
| 2024-09-18 | 7.04 | 7.1 | 6.88 | 7.04 | 0% | 16,101 | 11,249,577 |
| 2024-09-13 | 7.14 | 7.17 | 7.04 | 7.04 | -1.4% | 16,248 | 11,514,324 |
| 2024-09-12 | 7.14 | 7.26 | 7.1 | 7.14 | -0.14% | 17,358 | 12,457,201 |
| 2024-09-11 | 7.06 | 7.17 | 7.02 | 7.15 | +1.42% | 17,463 | 12,422,081 |
| 2024-09-10 | 7.05 | 7.12 | 6.95 | 7.05 | +0.14% | 16,422 | 11,524,558 |
| 2024-09-09 | 7 | 7.14 | 6.96 | 7.04 | -0.14% | 15,623 | 10,991,976 |
| 2024-09-06 | 7.22 | 7.27 | 7.03 | 7.05 | -2.62% | 18,844 | 13,416,201 |
| 2024-09-05 | 7.14 | 7.26 | 7.11 | 7.24 | +1.69% | 19,782 | 14,271,277 |
| 2024-09-04 | 7.1 | 7.26 | 7.1 | 7.12 | -0.42% | 20,717 | 14,841,952 |
| 2024-09-03 | 7.08 | 7.2 | 7.03 | 7.15 | +1.56% | 19,949 | 14,229,632 |
| 2024-09-02 | 7.17 | 7.17 | 7.01 | 7.04 | -1.68% | 31,821 | 22,512,192 |
| 2024-08-30 | 7 | 7.34 | 6.9 | 7.16 | +2.29% | 49,382 | 35,345,201 |
| 2024-08-29 | 6.72 | 7.06 | 6.69 | 7 | +4.01% | 46,783 | 32,486,166 |
| 2024-08-28 | 6.55 | 6.78 | 6.46 | 6.73 | +2.12% | 33,033 | 22,010,456 |
| 2024-08-27 | 6.62 | 6.69 | 6.56 | 6.59 | -1.2% | 30,149 | 19,942,575 |
| 2024-08-26 | 6.57 | 6.76 | 6.45 | 6.67 | +0.76% | 47,386 | 31,506,510 |
| 2024-08-23 | 6.58 | 6.88 | 6.52 | 6.62 | +1.69% | 61,755 | 41,223,644 |
| 2024-08-22 | 6.6 | 6.67 | 6.5 | 6.51 | -1.06% | 20,264 | 13,292,848 |
| 2024-08-21 | 6.51 | 6.6 | 6.45 | 6.58 | +1.08% | 16,555 | 10,842,418 |
| 2024-08-20 | 6.7 | 6.7 | 6.5 | 6.51 | -1.81% | 24,350 | 15,973,938 |
| 2024-08-19 | 6.67 | 6.75 | 6.6 | 6.63 | -0.6% | 17,864 | 11,892,749 |
| 2024-08-16 | 6.82 | 6.85 | 6.67 | 6.67 | -2.2% | 18,390 | 12,405,803 |
| 2024-08-15 | 6.78 | 6.92 | 6.67 | 6.82 | -0.15% | 23,692 | 16,081,950 |
| 2024-08-14 | 6.97 | 6.97 | 6.81 | 6.83 | -1.01% | 19,713 | 13,510,377 |
| 2024-08-13 | 6.89 | 6.93 | 6.75 | 6.9 | -0.43% | 21,581 | 14,805,133 |
| 2024-08-12 | 6.98 | 7.08 | 6.87 | 6.93 | -1.28% | 32,230 | 22,321,017 |
| 2024-08-09 | 7.03 | 7.24 | 6.95 | 7.02 | +0.86% | 51,174 | 36,345,761 |
| 2024-08-08 | 6.89 | 7.09 | 6.82 | 6.96 | +1.46% | 54,296 | 37,791,506 |
| 2024-08-07 | 6.83 | 6.9 | 6.7 | 6.86 | +0.59% | 39,091 | 26,613,487 |
| 2024-08-06 | 6.63 | 6.84 | 6.63 | 6.82 | +3.65% | 39,173 | 26,462,885 |
| 2024-08-05 | 6.66 | 6.92 | 6.58 | 6.58 | -1.5% | 44,763 | 30,223,175 |
| 2024-08-02 | 6.75 | 6.9 | 6.66 | 6.68 | -1.91% | 49,982 | 33,905,138 |
| 2024-08-01 | 7.02 | 7.07 | 6.78 | 6.81 | -2.16% | 46,108 | 31,724,913 |
| 2024-07-31 | 6.54 | 6.98 | 6.48 | 6.96 | +6.42% | 64,192 | 43,519,628 |
| 2024-07-30 | 6.41 | 6.58 | 6.41 | 6.54 | +0.31% | 32,125 | 20,946,017 |
| 2024-07-29 | 6.78 | 6.78 | 6.5 | 6.52 | -2.4% | 36,582 | 23,989,582 |
| 2024-07-26 | 6.6 | 6.77 | 6.57 | 6.68 | +1.83% | 36,599 | 24,480,243 |
| 2024-07-25 | 6.49 | 6.69 | 6.37 | 6.56 | +1.55% | 58,948 | 38,676,884 |
| 2024-07-24 | 6.83 | 6.86 | 6.44 | 6.46 | -5.56% | 85,193 | 55,928,814 |
| 2024-07-23 | 7.12 | 7.16 | 6.82 | 6.84 | -3.8% | 30,539 | 21,304,145 |
| 2024-07-22 | 7.11 | 7.14 | 7.01 | 7.11 | +0.57% | 15,257 | 10,821,134 |
| 2024-07-19 | 7.02 | 7.13 | 6.91 | 7.07 | +0.28% | 18,660 | 13,131,852 |
| 2024-07-18 | 7.04 | 7.11 | 6.95 | 7.05 | -0.56% | 20,813 | 14,631,482 |
| 2024-07-17 | 7.12 | 7.16 | 7 | 7.09 | +0.57% | 20,843 | 14,800,404 |
| 2024-07-16 | 7.05 | 7.14 | 7 | 7.05 | -0.56% | 15,959 | 11,265,534 |
| 2024-07-15 | 7.3 | 7.32 | 7.06 | 7.09 | -2.88% | 25,836 | 18,402,256 |
| 2024-07-12 | 7.26 | 7.41 | 7.18 | 7.3 | +0.97% | 25,037 | 18,320,359 |
| 2024-07-11 | 7.03 | 7.32 | 7.03 | 7.23 | +4.48% | 31,605 | 22,718,682 |
| 2024-07-10 | 7.01 | 7.05 | 6.8 | 6.92 | -0.14% | 30,080 | 20,945,469 |
| 2024-07-09 | 6.93 | 7.01 | 6.76 | 6.93 | +0.29% | 35,650 | 24,548,430 |
| 2024-07-08 | 7.15 | 7.16 | 6.9 | 6.91 | -3.36% | 24,921 | 17,376,869 |
| 2024-07-05 | 7.1 | 7.23 | 7.07 | 7.15 | 0% | 15,325 | 10,961,372 |
| 2024-07-04 | 7.43 | 7.45 | 7.12 | 7.15 | -3.77% | 26,373 | 19,074,030 |
| 2024-07-03 | 7.4 | 7.52 | 7.38 | 7.43 | -0.13% | 14,194 | 10,584,644 |
| 2024-07-02 | 7.46 | 7.55 | 7.4 | 7.44 | -0.53% | 23,758 | 17,763,775 |
| 2024-07-01 | 7.31 | 7.5 | 7.25 | 7.48 | +2.33% | 22,794 | 16,833,624 |
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：