股票概览
9.83
+12.6%
+1.1
9.15
开盘价
10.07
最高价
9.02
最低价
637,465
成交量
数据更新至: 2024-09-30
技术指标
8.54
MA5 (5日均线)
8.07
MA10 (10日均线)
7.96
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 | 9.15 | 10.07 | 9.02 | 9.83 | +12.6% | 637,465 | 606,374,674 |
| 2024-09-27 | 8.37 | 8.88 | 8.34 | 8.73 | +5.56% | 306,395 | 263,590,703 |
| 2024-09-26 | 7.96 | 8.27 | 7.92 | 8.27 | +3.76% | 200,673 | 162,771,994 |
| 2024-09-25 | 7.91 | 8.1 | 7.91 | 7.97 | +1.14% | 169,359 | 135,673,233 |
| 2024-09-24 | 7.61 | 7.89 | 7.61 | 7.88 | +3.55% | 144,642 | 112,206,677 |
| 2024-09-23 | 7.65 | 7.73 | 7.58 | 7.61 | +0.26% | 80,211 | 61,192,659 |
| 2024-09-20 | 7.66 | 7.67 | 7.53 | 7.59 | -0.91% | 67,070 | 50,840,821 |
| 2024-09-19 | 7.57 | 7.78 | 7.51 | 7.66 | +1.19% | 90,256 | 69,136,595 |
| 2024-09-18 | 7.64 | 7.68 | 7.41 | 7.57 | -0.79% | 86,280 | 64,923,914 |
| 2024-09-13 | 7.74 | 7.78 | 7.62 | 7.63 | -1.42% | 65,431 | 50,271,474 |
| 2024-09-12 | 7.8 | 7.93 | 7.72 | 7.74 | -0.77% | 66,647 | 52,034,100 |
| 2024-09-11 | 7.72 | 7.84 | 7.67 | 7.8 | +0.78% | 77,407 | 60,233,401 |
| 2024-09-10 | 7.85 | 7.86 | 7.63 | 7.74 | -1.02% | 87,827 | 67,781,078 |
| 2024-09-09 | 7.73 | 7.89 | 7.73 | 7.82 | +0.51% | 99,203 | 77,457,844 |
| 2024-09-06 | 7.87 | 7.89 | 7.73 | 7.78 | -1.02% | 76,275 | 59,369,483 |
| 2024-09-05 | 7.82 | 7.93 | 7.82 | 7.86 | +0.51% | 75,929 | 59,795,983 |
| 2024-09-04 | 7.85 | 7.93 | 7.78 | 7.82 | -0.38% | 69,837 | 54,847,186 |
| 2024-09-03 | 7.88 | 8.02 | 7.83 | 7.85 | -0.76% | 74,015 | 58,511,655 |
| 2024-09-02 | 8.09 | 8.13 | 7.91 | 7.91 | -2.22% | 103,685 | 83,002,249 |
| 2024-08-30 | 8.04 | 8.24 | 7.94 | 8.09 | +0.87% | 129,145 | 104,858,884 |
| 2024-08-29 | 7.78 | 8.07 | 7.76 | 8.02 | +2.69% | 129,037 | 102,841,439 |
| 2024-08-28 | 7.68 | 7.89 | 7.59 | 7.81 | -1.01% | 164,971 | 127,791,251 |
| 2024-08-27 | 8.11 | 8.17 | 7.87 | 7.89 | -2.71% | 141,441 | 113,670,870 |
| 2024-08-26 | 8.12 | 8.16 | 8.04 | 8.11 | -0.49% | 87,464 | 70,774,491 |
| 2024-08-23 | 8.13 | 8.19 | 8.09 | 8.15 | -0.12% | 72,124 | 58,695,561 |
| 2024-08-22 | 8.22 | 8.3 | 8.15 | 8.16 | -1.09% | 60,304 | 49,449,614 |
| 2024-08-21 | 8.26 | 8.34 | 8.23 | 8.25 | -0.24% | 62,727 | 51,820,775 |
| 2024-08-20 | 8.56 | 8.57 | 8.26 | 8.27 | -2.71% | 82,910 | 69,241,483 |
| 2024-08-19 | 8.56 | 8.64 | 8.49 | 8.5 | -0.58% | 76,353 | 65,206,208 |
| 2024-08-16 | 8.54 | 8.6 | 8.42 | 8.55 | -0.7% | 121,340 | 103,441,535 |
| 2024-08-15 | 8.58 | 8.71 | 8.55 | 8.61 | +0.47% | 92,663 | 79,890,289 |
| 2024-08-14 | 8.66 | 8.73 | 8.53 | 8.57 | -1.49% | 93,232 | 80,113,779 |
| 2024-08-13 | 8.76 | 8.78 | 8.61 | 8.7 | -0.68% | 95,340 | 82,619,538 |
| 2024-08-12 | 8.61 | 8.88 | 8.58 | 8.76 | +2.1% | 154,733 | 135,587,718 |
| 2024-08-09 | 8.75 | 8.82 | 8.58 | 8.58 | -2.28% | 108,338 | 93,857,153 |
| 2024-08-08 | 8.64 | 8.85 | 8.62 | 8.78 | +1.5% | 122,264 | 107,007,047 |
| 2024-08-07 | 8.65 | 8.72 | 8.54 | 8.65 | -0.23% | 97,499 | 84,270,775 |
| 2024-08-06 | 8.55 | 8.67 | 8.47 | 8.67 | +2.24% | 112,862 | 96,980,487 |
| 2024-08-05 | 8.6 | 8.76 | 8.48 | 8.48 | -1.62% | 151,510 | 130,594,307 |
| 2024-08-02 | 8.5 | 8.77 | 8.45 | 8.62 | +1.06% | 163,285 | 141,687,280 |
| 2024-08-01 | 8.57 | 8.73 | 8.48 | 8.53 | -0.58% | 122,353 | 105,089,691 |
| 2024-07-31 | 8.15 | 8.6 | 8.09 | 8.58 | +5.67% | 202,034 | 170,235,746 |
| 2024-07-30 | 8.1 | 8.18 | 8.04 | 8.12 | -0.37% | 64,815 | 52,576,944 |
| 2024-07-29 | 8.24 | 8.24 | 8.08 | 8.15 | -0.61% | 69,829 | 56,743,894 |
| 2024-07-26 | 8.11 | 8.21 | 8.11 | 8.2 | +1.23% | 66,936 | 54,729,763 |
| 2024-07-25 | 8.01 | 8.21 | 8.01 | 8.1 | +0.12% | 84,973 | 69,048,284 |
| 2024-07-24 | 8.29 | 8.31 | 8.08 | 8.09 | -2.65% | 119,066 | 97,236,895 |
| 2024-07-23 | 8.56 | 8.56 | 8.3 | 8.31 | -2.92% | 103,427 | 87,077,144 |
| 2024-07-22 | 8.64 | 8.64 | 8.44 | 8.56 | -0.81% | 106,607 | 90,900,437 |
| 2024-07-19 | 8.58 | 8.69 | 8.54 | 8.63 | +0.35% | 111,717 | 96,326,952 |
| 2024-07-18 | 8.45 | 8.62 | 8.37 | 8.6 | +1.18% | 120,996 | 102,993,552 |
| 2024-07-17 | 8.42 | 8.53 | 8.38 | 8.5 | +1.19% | 98,143 | 83,050,982 |
| 2024-07-16 | 8.41 | 8.43 | 8.32 | 8.4 | -0.59% | 81,440 | 68,210,846 |
| 2024-07-15 | 8.52 | 8.55 | 8.41 | 8.45 | -0.82% | 72,697 | 61,463,294 |
| 2024-07-12 | 8.58 | 8.65 | 8.47 | 8.52 | -1.16% | 94,672 | 80,932,780 |
| 2024-07-11 | 8.48 | 8.7 | 8.46 | 8.62 | +3.11% | 151,494 | 130,206,734 |
| 2024-07-10 | 8.36 | 8.5 | 8.32 | 8.36 | -0.48% | 75,746 | 63,690,096 |
| 2024-07-09 | 8.31 | 8.45 | 8.16 | 8.4 | +1.2% | 111,012 | 92,261,300 |
| 2024-07-08 | 8.54 | 8.56 | 8.28 | 8.3 | -2.7% | 103,533 | 86,685,330 |
| 2024-07-05 | 8.27 | 8.56 | 8.22 | 8.53 | +3.14% | 134,143 | 113,007,578 |
| 2024-07-04 | 8.5 | 8.54 | 8.25 | 8.27 | -2.82% | 90,989 | 75,987,529 |
| 2024-07-03 | 8.58 | 8.62 | 8.46 | 8.51 | -1.05% | 72,907 | 62,249,778 |
| 2024-07-02 | 8.59 | 8.66 | 8.55 | 8.6 | -0.12% | 78,193 | 67,249,179 |
| 2024-07-01 | 8.54 | 8.68 | 8.42 | 8.61 | +0.82% | 102,649 | 87,823,695 |
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：