股票概览
9.96
+11.91%
+1.06
9.43
开盘价
10.26
最高价
9.03
最低价
122,069
成交量
数据更新至: 2024-09-30
技术指标
8.70
MA5 (5日均线)
8.41
MA10 (10日均线)
8.47
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 | 9.43 | 10.26 | 9.03 | 9.96 | +11.91% | 122,069 | 117,524,648 |
| 2024-09-27 | 8.58 | 9.03 | 8.42 | 8.9 | +5.45% | 59,686 | 52,117,511 |
| 2024-09-26 | 8.2 | 8.46 | 8.17 | 8.44 | +2.93% | 34,372 | 28,565,992 |
| 2024-09-25 | 8.09 | 8.37 | 8.04 | 8.2 | +2.37% | 48,342 | 39,766,529 |
| 2024-09-24 | 7.69 | 8.07 | 7.64 | 8.01 | +4.98% | 56,280 | 44,586,615 |
| 2024-09-23 | 8.06 | 8.17 | 7.62 | 7.63 | -5.8% | 58,645 | 46,083,433 |
| 2024-09-20 | 8.3 | 8.3 | 8.06 | 8.1 | -2.06% | 26,691 | 21,767,275 |
| 2024-09-19 | 8.3 | 8.45 | 8.22 | 8.27 | -0.36% | 22,196 | 18,494,151 |
| 2024-09-18 | 8.29 | 8.36 | 8.18 | 8.3 | 0% | 16,817 | 13,876,535 |
| 2024-09-13 | 8.6 | 8.72 | 8.3 | 8.3 | -3.26% | 30,820 | 26,171,922 |
| 2024-09-12 | 8.65 | 8.87 | 8.21 | 8.58 | -0.81% | 53,914 | 46,717,406 |
| 2024-09-11 | 8.44 | 8.66 | 8.26 | 8.65 | +2.37% | 35,810 | 30,352,266 |
| 2024-09-10 | 8.34 | 8.45 | 8.15 | 8.45 | +1.32% | 20,284 | 16,884,490 |
| 2024-09-09 | 8.21 | 8.36 | 8.12 | 8.34 | +0.48% | 14,203 | 11,762,011 |
| 2024-09-06 | 8.6 | 8.6 | 8.23 | 8.3 | -2.92% | 25,891 | 21,683,897 |
| 2024-09-05 | 8.58 | 8.64 | 8.48 | 8.55 | +0.59% | 21,952 | 18,788,066 |
| 2024-09-04 | 8.78 | 8.78 | 8.5 | 8.5 | -2.41% | 33,430 | 28,748,554 |
| 2024-09-03 | 8.6 | 8.78 | 8.52 | 8.71 | +1.75% | 32,481 | 28,253,674 |
| 2024-09-02 | 8.72 | 8.81 | 8.56 | 8.56 | -1.61% | 31,852 | 27,611,257 |
| 2024-08-30 | 8.66 | 8.88 | 8.59 | 8.7 | +0.69% | 45,103 | 39,497,055 |
| 2024-08-29 | 8.7 | 8.77 | 8.46 | 8.64 | 0% | 32,224 | 27,681,368 |
| 2024-08-28 | 8.79 | 8.86 | 8.63 | 8.64 | -2.15% | 33,427 | 29,185,097 |
| 2024-08-27 | 8.6 | 8.83 | 8.49 | 8.83 | +2.56% | 44,208 | 38,284,863 |
| 2024-08-26 | 8.4 | 8.69 | 8.39 | 8.61 | +5% | 47,167 | 40,324,699 |
| 2024-08-23 | 8.31 | 8.45 | 8.18 | 8.2 | -2.84% | 30,791 | 25,458,857 |
| 2024-08-22 | 8.29 | 8.49 | 8.16 | 8.44 | +1.2% | 46,278 | 38,504,117 |
| 2024-08-21 | 8.8 | 8.8 | 8.28 | 8.34 | -0.95% | 50,299 | 42,631,831 |
| 2024-08-20 | 8.74 | 8.89 | 8.37 | 8.42 | -3.11% | 45,795 | 39,173,327 |
| 2024-08-19 | 8.66 | 8.96 | 8.66 | 8.69 | +0.93% | 46,711 | 40,975,676 |
| 2024-08-16 | 8.65 | 8.86 | 8.56 | 8.61 | -0.69% | 36,989 | 32,130,809 |
| 2024-08-15 | 8.66 | 8.82 | 8.43 | 8.67 | +1.29% | 38,547 | 33,274,962 |
| 2024-08-14 | 8.46 | 8.78 | 8.46 | 8.56 | +1.66% | 48,242 | 41,598,355 |
| 2024-08-13 | 8.25 | 8.43 | 8.21 | 8.42 | +1.81% | 29,825 | 24,858,498 |
| 2024-08-12 | 8.49 | 8.52 | 8.22 | 8.27 | -3.27% | 42,715 | 35,552,324 |
| 2024-08-09 | 8.61 | 8.8 | 8.52 | 8.55 | -0.12% | 49,149 | 42,409,217 |
| 2024-08-08 | 8.65 | 8.74 | 8.4 | 8.56 | -1.5% | 41,049 | 35,189,028 |
| 2024-08-07 | 8.72 | 8.8 | 8.66 | 8.69 | -1.03% | 41,308 | 36,039,517 |
| 2024-08-06 | 8.6 | 8.81 | 8.49 | 8.78 | +2.57% | 75,195 | 65,093,947 |
| 2024-08-05 | 9.19 | 9.24 | 8.53 | 8.56 | -7.06% | 80,927 | 71,558,225 |
| 2024-08-02 | 9.63 | 9.72 | 9.2 | 9.21 | -5.44% | 86,980 | 81,915,937 |
| 2024-08-01 | 10 | 10.04 | 9.73 | 9.74 | -1.62% | 64,190 | 63,376,612 |
| 2024-07-31 | 10.06 | 10.08 | 9.67 | 9.9 | -1.98% | 90,053 | 88,720,142 |
| 2024-07-30 | 10.08 | 10.18 | 9.92 | 10.1 | 0% | 52,581 | 52,822,111 |
| 2024-07-29 | 10.3 | 10.39 | 10.01 | 10.1 | -0.2% | 67,526 | 68,344,781 |
| 2024-07-26 | 10.21 | 10.68 | 10.06 | 10.12 | +0.7% | 95,020 | 97,511,153 |
| 2024-07-25 | 10.2 | 10.72 | 9.9 | 10.05 | -3.55% | 133,495 | 136,236,577 |
| 2024-07-24 | 10.34 | 11 | 10.3 | 10.42 | +1.36% | 193,445 | 206,350,749 |
| 2024-07-23 | 11.21 | 11.77 | 10.23 | 10.28 | -5.86% | 250,276 | 276,439,743 |
| 2024-07-22 | 9.98 | 10.92 | 9.56 | 10.92 | +20% | 222,040 | 236,322,829 |
| 2024-07-19 | 9.03 | 9.27 | 8.97 | 9.1 | 0% | 36,658 | 33,628,985 |
| 2024-07-18 | 8.77 | 9.25 | 8.52 | 9.1 | +2.82% | 54,675 | 49,055,140 |
| 2024-07-17 | 8.93 | 9.05 | 8.76 | 8.85 | -0.56% | 28,008 | 24,884,062 |
| 2024-07-16 | 8.28 | 8.91 | 8.22 | 8.9 | +7.23% | 48,808 | 42,176,608 |
| 2024-07-15 | 8.3 | 8.37 | 8.22 | 8.3 | +0.12% | 15,902 | 13,159,106 |
| 2024-07-12 | 8.45 | 8.45 | 8.21 | 8.29 | -0.84% | 27,000 | 22,530,413 |
| 2024-07-11 | 8.35 | 8.45 | 8.23 | 8.36 | +2.45% | 32,806 | 27,394,464 |
| 2024-07-10 | 8.41 | 8.46 | 8.12 | 8.16 | -3.89% | 34,352 | 28,421,428 |
| 2024-07-09 | 8.35 | 8.55 | 8.21 | 8.49 | +1.56% | 59,481 | 50,159,886 |
| 2024-07-08 | 8.45 | 8.59 | 8.27 | 8.36 | -1.53% | 50,375 | 42,426,290 |
| 2024-07-05 | 8.39 | 8.54 | 8.13 | 8.49 | +1.31% | 56,529 | 47,249,160 |
| 2024-07-04 | 8.78 | 8.84 | 8.3 | 8.38 | -4.66% | 50,691 | 43,588,223 |
| 2024-07-03 | 8.53 | 8.9 | 8.5 | 8.79 | +3.17% | 56,824 | 49,502,040 |
| 2024-07-02 | 8.39 | 8.64 | 8.35 | 8.52 | +1.55% | 36,512 | 31,058,013 |
| 2024-07-01 | 8.56 | 8.6 | 8.35 | 8.39 | -2.1% | 43,006 | 36,228,735 |
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：