股票概览
9.72
+12.89%
+1.11
8.92
开盘价
9.85
最高价
8.7
最低价
115,963
成交量
数据更新至: 2024-09-30
技术指标
8.49
MA5 (5日均线)
8.08
MA10 (10日均线)
7.98
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 | 8.92 | 9.85 | 8.7 | 9.72 | +12.89% | 115,963 | 107,417,942 |
| 2024-09-27 | 8.31 | 8.8 | 8.24 | 8.61 | +5.26% | 75,255 | 63,978,752 |
| 2024-09-26 | 8.01 | 8.18 | 7.97 | 8.18 | +2.38% | 44,889 | 36,407,619 |
| 2024-09-25 | 7.96 | 8.14 | 7.95 | 7.99 | +0.38% | 56,801 | 45,750,877 |
| 2024-09-24 | 7.68 | 8.24 | 7.58 | 7.96 | +3.24% | 53,001 | 41,915,219 |
| 2024-09-23 | 7.65 | 7.73 | 7.52 | 7.71 | +0.78% | 18,551 | 14,195,101 |
| 2024-09-20 | 7.82 | 7.82 | 7.6 | 7.65 | -1.8% | 21,772 | 16,725,107 |
| 2024-09-19 | 7.75 | 7.83 | 7.56 | 7.79 | +1.96% | 27,802 | 21,460,875 |
| 2024-09-18 | 7.51 | 7.75 | 7.33 | 7.64 | +1.87% | 41,356 | 31,201,758 |
| 2024-09-13 | 7.69 | 7.75 | 7.5 | 7.5 | -2.34% | 22,087 | 16,766,068 |
| 2024-09-12 | 7.8 | 7.89 | 7.67 | 7.68 | -1.41% | 18,732 | 14,594,858 |
| 2024-09-11 | 7.84 | 7.95 | 7.77 | 7.79 | -0.89% | 16,356 | 12,808,283 |
| 2024-09-10 | 7.75 | 7.9 | 7.64 | 7.86 | +1.42% | 21,898 | 16,979,760 |
| 2024-09-09 | 7.75 | 7.83 | 7.62 | 7.75 | -0.26% | 24,091 | 18,625,698 |
| 2024-09-06 | 8.03 | 8.03 | 7.73 | 7.77 | -3.36% | 29,386 | 23,141,909 |
| 2024-09-05 | 7.97 | 8.05 | 7.96 | 8.04 | +1.26% | 27,669 | 22,158,260 |
| 2024-09-04 | 8.02 | 8.09 | 7.9 | 7.94 | -1.61% | 36,240 | 28,915,970 |
| 2024-09-03 | 7.95 | 8.13 | 7.9 | 8.07 | +1.25% | 39,858 | 32,041,919 |
| 2024-09-02 | 8 | 8.3 | 7.93 | 7.97 | -0.25% | 54,155 | 43,704,827 |
| 2024-08-30 | 7.88 | 8.11 | 7.83 | 7.99 | +0.76% | 52,359 | 41,936,321 |
| 2024-08-29 | 7.74 | 7.95 | 7.62 | 7.93 | +2.99% | 40,890 | 32,027,289 |
| 2024-08-28 | 7.4 | 7.83 | 7.25 | 7.7 | +2.53% | 42,564 | 32,592,830 |
| 2024-08-27 | 7.81 | 7.88 | 7.47 | 7.51 | -4.33% | 45,275 | 34,593,499 |
| 2024-08-26 | 7.65 | 7.97 | 7.58 | 7.85 | +3.43% | 48,849 | 38,098,291 |
| 2024-08-23 | 7.73 | 7.74 | 7.46 | 7.59 | -2.82% | 61,014 | 46,339,388 |
| 2024-08-22 | 8.2 | 8.28 | 7.77 | 7.81 | -6.47% | 99,487 | 79,666,605 |
| 2024-08-21 | 7.77 | 9.04 | 7.76 | 8.35 | +6.1% | 156,097 | 130,570,190 |
| 2024-08-20 | 7.97 | 8 | 7.7 | 7.87 | -3.08% | 64,323 | 50,397,764 |
| 2024-08-19 | 7.96 | 8.19 | 7.76 | 8.12 | +0.62% | 100,831 | 79,972,590 |
| 2024-08-16 | 7.56 | 8.59 | 7.47 | 8.07 | +7.46% | 105,379 | 84,464,596 |
| 2024-08-15 | 7.42 | 7.54 | 7.31 | 7.51 | +1.21% | 16,117 | 12,018,646 |
| 2024-08-14 | 7.46 | 7.53 | 7.4 | 7.42 | -0.27% | 9,491 | 7,060,190 |
| 2024-08-13 | 7.34 | 7.45 | 7.22 | 7.44 | +1.92% | 14,528 | 10,661,236 |
| 2024-08-12 | 7.43 | 7.45 | 7.22 | 7.3 | -1.22% | 16,399 | 12,015,066 |
| 2024-08-09 | 7.47 | 7.58 | 7.38 | 7.39 | -0.81% | 13,029 | 9,728,392 |
| 2024-08-08 | 7.61 | 7.67 | 7.35 | 7.45 | -2.1% | 20,675 | 15,388,028 |
| 2024-08-07 | 7.51 | 7.69 | 7.5 | 7.61 | +0.79% | 16,938 | 12,874,227 |
| 2024-08-06 | 7.43 | 7.59 | 7.38 | 7.55 | +2.86% | 17,643 | 13,222,116 |
| 2024-08-05 | 7.62 | 7.73 | 7.33 | 7.34 | -4.3% | 25,891 | 19,436,057 |
| 2024-08-02 | 7.83 | 7.89 | 7.64 | 7.67 | -2.66% | 21,295 | 16,502,866 |
| 2024-08-01 | 7.8 | 7.92 | 7.77 | 7.88 | +1.16% | 20,752 | 16,310,602 |
| 2024-07-31 | 7.55 | 7.83 | 7.53 | 7.79 | +2.77% | 24,391 | 18,868,321 |
| 2024-07-30 | 7.5 | 7.7 | 7.48 | 7.58 | +0.8% | 18,939 | 14,355,806 |
| 2024-07-29 | 7.58 | 7.6 | 7.38 | 7.52 | +0.53% | 18,740 | 14,051,683 |
| 2024-07-26 | 7.34 | 7.52 | 7.33 | 7.48 | +2.05% | 22,686 | 16,912,837 |
| 2024-07-25 | 7.05 | 7.41 | 7.05 | 7.33 | +2.52% | 28,132 | 20,414,180 |
| 2024-07-24 | 7.2 | 7.31 | 7.1 | 7.15 | -1.11% | 20,925 | 15,037,874 |
| 2024-07-23 | 7.4 | 7.46 | 7.22 | 7.23 | -2.03% | 21,335 | 15,691,865 |
| 2024-07-22 | 7.37 | 7.38 | 7.24 | 7.38 | +1.23% | 17,745 | 12,999,770 |
| 2024-07-19 | 7.1 | 7.38 | 7.06 | 7.29 | +2.68% | 28,935 | 21,012,463 |
| 2024-07-18 | 7.2 | 7.21 | 6.98 | 7.1 | -2.07% | 22,810 | 16,149,511 |
| 2024-07-17 | 7.52 | 7.52 | 7.24 | 7.25 | -2.82% | 18,105 | 13,242,179 |
| 2024-07-16 | 7.39 | 7.51 | 7.32 | 7.46 | +0.27% | 17,365 | 12,899,857 |
| 2024-07-15 | 7.65 | 7.65 | 7.35 | 7.44 | -2.75% | 20,275 | 15,104,152 |
| 2024-07-12 | 7.76 | 7.83 | 7.62 | 7.65 | -1.29% | 22,020 | 16,983,160 |
| 2024-07-11 | 7.59 | 7.79 | 7.54 | 7.75 | +4.59% | 35,485 | 27,272,654 |
| 2024-07-10 | 7.46 | 7.62 | 7.38 | 7.41 | -1.72% | 27,854 | 20,812,484 |
| 2024-07-09 | 7.31 | 7.55 | 7.15 | 7.54 | +2.59% | 35,450 | 26,147,329 |
| 2024-07-08 | 7.62 | 7.65 | 7.3 | 7.35 | -4.79% | 41,250 | 30,664,649 |
| 2024-07-05 | 7.65 | 7.77 | 7.42 | 7.72 | +0.65% | 56,650 | 42,976,009 |
| 2024-07-04 | 7.88 | 8.41 | 7.66 | 7.67 | -2.66% | 95,577 | 76,555,678 |
| 2024-07-03 | 8.02 | 8.09 | 7.83 | 7.88 | -1.87% | 23,320 | 18,503,340 |
| 2024-07-02 | 8 | 8.11 | 7.98 | 8.03 | +0.12% | 22,887 | 18,414,441 |
| 2024-07-01 | 7.98 | 8.09 | 7.81 | 8.02 | -0.37% | 33,665 | 26,716,285 |
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：