股票概览
10.79
+15.77%
+1.47
9.7
开盘价
11
最高价
9.61
最低价
73,314
成交量
数据更新至: 2024-09-30
技术指标
9.21
MA5 (5日均线)
8.65
MA10 (10日均线)
8.59
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 | 9.7 | 11 | 9.61 | 10.79 | +15.77% | 73,314 | 75,138,894 |
| 2024-09-27 | 9.04 | 9.43 | 8.94 | 9.32 | +5.43% | 36,038 | 33,096,032 |
| 2024-09-26 | 8.61 | 8.85 | 8.61 | 8.84 | +2.2% | 18,766 | 16,431,371 |
| 2024-09-25 | 8.58 | 8.79 | 8.55 | 8.65 | +2.13% | 23,219 | 20,160,123 |
| 2024-09-24 | 8.21 | 8.47 | 8.16 | 8.47 | +3.8% | 21,333 | 17,798,239 |
| 2024-09-23 | 8.12 | 8.21 | 7.98 | 8.16 | +0.74% | 11,794 | 9,585,090 |
| 2024-09-20 | 8.23 | 8.23 | 8.03 | 8.1 | -1.1% | 13,264 | 10,732,692 |
| 2024-09-19 | 7.91 | 8.25 | 7.86 | 8.19 | +4.33% | 23,705 | 19,192,768 |
| 2024-09-18 | 8.12 | 8.16 | 7.72 | 7.85 | -2.97% | 19,185 | 15,051,853 |
| 2024-09-13 | 8.45 | 8.5 | 8.08 | 8.09 | -4.37% | 19,467 | 16,008,059 |
| 2024-09-12 | 8.55 | 8.65 | 8.46 | 8.46 | -0.59% | 18,013 | 15,461,934 |
| 2024-09-11 | 8.56 | 8.63 | 8.47 | 8.51 | -0.82% | 9,918 | 8,476,409 |
| 2024-09-10 | 8.42 | 8.58 | 8.34 | 8.58 | +1.78% | 15,920 | 13,501,461 |
| 2024-09-09 | 8.5 | 8.59 | 8.35 | 8.43 | -1.75% | 15,203 | 12,866,150 |
| 2024-09-06 | 8.66 | 8.8 | 8.48 | 8.58 | -1.04% | 17,826 | 15,351,387 |
| 2024-09-05 | 8.44 | 8.68 | 8.44 | 8.67 | +2.73% | 15,525 | 13,311,149 |
| 2024-09-04 | 8.42 | 8.53 | 8.36 | 8.44 | -0.59% | 11,929 | 10,076,022 |
| 2024-09-03 | 8.46 | 8.57 | 8.37 | 8.49 | -0.35% | 15,628 | 13,239,855 |
| 2024-09-02 | 8.66 | 8.82 | 8.51 | 8.52 | -1.96% | 20,160 | 17,452,958 |
| 2024-08-30 | 8.56 | 8.79 | 8.44 | 8.69 | +1.4% | 17,355 | 15,046,142 |
| 2024-08-29 | 8.47 | 8.6 | 8.33 | 8.57 | +1.54% | 13,810 | 11,740,104 |
| 2024-08-28 | 8.23 | 8.51 | 8.1 | 8.44 | +2.3% | 18,490 | 15,472,694 |
| 2024-08-27 | 8.4 | 8.49 | 8.17 | 8.25 | -2.37% | 18,598 | 15,483,700 |
| 2024-08-26 | 8.23 | 8.48 | 8.23 | 8.45 | +1.93% | 17,264 | 14,493,802 |
| 2024-08-23 | 8.34 | 8.45 | 8.16 | 8.29 | -1.66% | 18,346 | 15,207,125 |
| 2024-08-22 | 8.49 | 8.64 | 8.31 | 8.43 | -0.71% | 19,072 | 16,120,862 |
| 2024-08-21 | 8.5 | 8.65 | 8.37 | 8.49 | -0.24% | 15,139 | 12,906,717 |
| 2024-08-20 | 8.69 | 8.79 | 8.46 | 8.51 | -2.07% | 21,049 | 18,118,787 |
| 2024-08-19 | 8.72 | 8.82 | 8.58 | 8.69 | -0.69% | 16,485 | 14,369,025 |
| 2024-08-16 | 8.96 | 9.03 | 8.68 | 8.75 | -2.56% | 26,160 | 23,026,334 |
| 2024-08-15 | 8.99 | 9.12 | 8.84 | 8.98 | -0.55% | 24,712 | 22,231,082 |
| 2024-08-14 | 8.96 | 9.23 | 8.96 | 9.03 | +0.67% | 31,346 | 28,496,911 |
| 2024-08-13 | 8.88 | 9.1 | 8.62 | 8.97 | -0.55% | 53,241 | 47,203,833 |
| 2024-08-12 | 9.5 | 9.75 | 8.84 | 9.02 | +1.58% | 76,511 | 70,320,965 |
| 2024-08-09 | 9.11 | 9.11 | 8.78 | 8.88 | -1.11% | 14,895 | 13,340,566 |
| 2024-08-08 | 8.93 | 9.13 | 8.68 | 8.98 | +0.67% | 23,192 | 20,681,833 |
| 2024-08-07 | 8.9 | 9.01 | 8.77 | 8.92 | +1.02% | 15,439 | 13,740,478 |
| 2024-08-06 | 8.57 | 8.84 | 8.57 | 8.83 | +3.15% | 15,957 | 13,928,265 |
| 2024-08-05 | 8.89 | 9.11 | 8.56 | 8.56 | -3.71% | 18,909 | 16,719,092 |
| 2024-08-02 | 9.01 | 9.13 | 8.88 | 8.89 | -1.98% | 14,040 | 12,654,837 |
| 2024-08-01 | 9.09 | 9.16 | 9 | 9.07 | -0.11% | 16,765 | 15,220,502 |
| 2024-07-31 | 8.86 | 9.09 | 8.76 | 9.08 | +2.83% | 19,706 | 17,670,118 |
| 2024-07-30 | 8.75 | 8.9 | 8.63 | 8.83 | +1.26% | 14,741 | 12,992,082 |
| 2024-07-29 | 8.68 | 8.78 | 8.55 | 8.72 | +0.69% | 14,559 | 12,635,072 |
| 2024-07-26 | 8.52 | 8.67 | 8.51 | 8.66 | +1.76% | 15,762 | 13,561,552 |
| 2024-07-25 | 8.32 | 8.57 | 8.15 | 8.51 | +1.07% | 20,912 | 17,559,328 |
| 2024-07-24 | 8.5 | 8.65 | 8.24 | 8.42 | -0.71% | 22,576 | 18,881,450 |
| 2024-07-23 | 8.68 | 8.92 | 8.4 | 8.48 | -2.3% | 26,616 | 23,189,767 |
| 2024-07-22 | 8.51 | 8.75 | 8.42 | 8.68 | +2% | 16,179 | 13,910,848 |
| 2024-07-19 | 8.72 | 8.75 | 8.37 | 8.51 | -0.58% | 27,833 | 23,831,785 |
| 2024-07-18 | 8.58 | 8.59 | 8.3 | 8.56 | -0.23% | 16,244 | 13,679,489 |
| 2024-07-17 | 9 | 9 | 8.56 | 8.58 | -2.72% | 16,789 | 14,573,763 |
| 2024-07-16 | 8.88 | 8.95 | 8.72 | 8.82 | +0.34% | 15,609 | 13,735,533 |
| 2024-07-15 | 9 | 9.02 | 8.74 | 8.79 | -2.33% | 14,548 | 12,837,814 |
| 2024-07-12 | 9.1 | 9.2 | 8.91 | 9 | -0.66% | 20,448 | 18,559,561 |
| 2024-07-11 | 8.75 | 9.11 | 8.74 | 9.06 | +4.86% | 28,365 | 25,418,240 |
| 2024-07-10 | 8.63 | 8.84 | 8.41 | 8.64 | +0.7% | 24,099 | 20,869,293 |
| 2024-07-09 | 8.39 | 8.62 | 8.21 | 8.58 | +1.3% | 21,942 | 18,488,623 |
| 2024-07-08 | 8.74 | 8.81 | 8.45 | 8.47 | -4.29% | 18,059 | 15,427,987 |
| 2024-07-05 | 8.66 | 8.88 | 8.53 | 8.85 | +2.19% | 19,103 | 16,697,993 |
| 2024-07-04 | 9.1 | 9.16 | 8.66 | 8.66 | -5.15% | 24,058 | 21,184,579 |
| 2024-07-03 | 9.2 | 9.23 | 9.06 | 9.13 | -0.76% | 16,986 | 15,556,094 |
| 2024-07-02 | 9 | 9.31 | 8.87 | 9.2 | +2.68% | 27,924 | 25,555,720 |
| 2024-07-01 | 9.09 | 9.21 | 8.77 | 8.96 | -1.43% | 21,966 | 19,643,627 |
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：