股票概览
9.23
+13.25%
+1.08
8.47
开盘价
9.37
最高价
8.18
最低价
214,418
成交量
数据更新至: 2024-09-30
技术指标
7.97
MA5 (5日均线)
7.45
MA10 (10日均线)
7.40
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 | 8.47 | 9.37 | 8.18 | 9.23 | +13.25% | 214,418 | 187,588,453 |
| 2024-09-27 | 7.88 | 8.3 | 7.85 | 8.15 | +4.89% | 130,495 | 104,971,397 |
| 2024-09-26 | 7.4 | 7.77 | 7.32 | 7.77 | +3.32% | 123,927 | 93,987,121 |
| 2024-09-25 | 7.25 | 8.13 | 7.2 | 7.52 | +5.03% | 139,377 | 105,926,047 |
| 2024-09-24 | 6.9 | 7.16 | 6.89 | 7.16 | +3.77% | 41,431 | 29,151,182 |
| 2024-09-23 | 6.93 | 6.99 | 6.86 | 6.9 | +0.58% | 24,716 | 17,094,126 |
| 2024-09-20 | 7.01 | 7.02 | 6.85 | 6.86 | -1.86% | 27,932 | 19,271,759 |
| 2024-09-19 | 6.95 | 7.17 | 6.9 | 6.99 | +0.58% | 34,430 | 24,223,076 |
| 2024-09-18 | 7 | 7.09 | 6.85 | 6.95 | -0.43% | 38,080 | 26,528,814 |
| 2024-09-13 | 7.23 | 7.23 | 6.95 | 6.98 | -2.92% | 48,239 | 33,988,754 |
| 2024-09-12 | 7.21 | 7.36 | 7.15 | 7.19 | +0.28% | 30,866 | 22,368,821 |
| 2024-09-11 | 7.14 | 7.35 | 7.1 | 7.17 | +0.56% | 56,602 | 40,863,137 |
| 2024-09-10 | 7.28 | 7.28 | 7 | 7.13 | -1.11% | 43,099 | 30,616,645 |
| 2024-09-09 | 7.16 | 7.31 | 7.1 | 7.21 | +0.7% | 38,913 | 28,087,404 |
| 2024-09-06 | 7.46 | 7.49 | 7.13 | 7.16 | -4.02% | 55,839 | 40,430,249 |
| 2024-09-05 | 7.42 | 7.52 | 7.38 | 7.46 | +0.81% | 35,197 | 26,258,828 |
| 2024-09-04 | 7.52 | 7.53 | 7.32 | 7.4 | -1.46% | 51,057 | 37,841,201 |
| 2024-09-03 | 7.5 | 7.69 | 7.4 | 7.51 | +0.67% | 34,574 | 26,104,423 |
| 2024-09-02 | 7.72 | 7.79 | 7.42 | 7.46 | -3.74% | 62,626 | 47,238,459 |
| 2024-08-30 | 7.68 | 7.94 | 7.52 | 7.75 | +1.57% | 54,622 | 42,392,388 |
| 2024-08-29 | 7.5 | 7.77 | 7.4 | 7.63 | -2.55% | 99,121 | 75,520,990 |
| 2024-08-28 | 7.88 | 8.09 | 7.79 | 7.83 | -1.63% | 36,168 | 28,684,092 |
| 2024-08-27 | 8.09 | 8.18 | 7.91 | 7.96 | -0.5% | 24,306 | 19,520,575 |
| 2024-08-26 | 7.94 | 8.16 | 7.89 | 8 | +0.25% | 20,414 | 16,342,995 |
| 2024-08-23 | 8.11 | 8.11 | 7.91 | 7.98 | -0.25% | 25,205 | 20,183,800 |
| 2024-08-22 | 8.23 | 8.23 | 7.97 | 8 | -1.48% | 18,857 | 15,266,098 |
| 2024-08-21 | 8.2 | 8.24 | 8.09 | 8.12 | -0.98% | 15,139 | 12,356,999 |
| 2024-08-20 | 8.32 | 8.44 | 8.12 | 8.2 | -1.8% | 17,099 | 14,080,685 |
| 2024-08-19 | 8.54 | 8.55 | 8.3 | 8.35 | -1.88% | 21,443 | 18,049,167 |
| 2024-08-16 | 8.46 | 8.57 | 8.36 | 8.51 | +0.71% | 16,913 | 14,364,991 |
| 2024-08-15 | 8.47 | 8.57 | 8.35 | 8.45 | +0.12% | 19,373 | 16,370,566 |
| 2024-08-14 | 8.63 | 8.63 | 8.38 | 8.44 | -1.75% | 15,535 | 13,111,678 |
| 2024-08-13 | 8.69 | 8.7 | 8.42 | 8.59 | -0.81% | 26,065 | 22,194,781 |
| 2024-08-12 | 8.57 | 8.79 | 8.52 | 8.66 | +2% | 26,237 | 22,754,967 |
| 2024-08-09 | 8.66 | 8.76 | 8.45 | 8.49 | -1.51% | 27,802 | 23,755,876 |
| 2024-08-08 | 8.66 | 8.84 | 8.6 | 8.62 | -0.12% | 31,646 | 27,514,800 |
| 2024-08-07 | 8.73 | 8.75 | 8.54 | 8.63 | -1.48% | 34,148 | 29,410,842 |
| 2024-08-06 | 8.78 | 8.8 | 8.55 | 8.76 | +2.34% | 21,318 | 18,538,826 |
| 2024-08-05 | 8.9 | 9 | 8.55 | 8.56 | -2.84% | 31,289 | 27,381,875 |
| 2024-08-02 | 8.8 | 9.1 | 8.74 | 8.81 | -0.56% | 43,313 | 38,847,711 |
| 2024-08-01 | 8.75 | 8.89 | 8.68 | 8.86 | +0.68% | 41,072 | 36,128,572 |
| 2024-07-31 | 8.29 | 8.83 | 8.19 | 8.8 | +6.67% | 47,171 | 40,537,171 |
| 2024-07-30 | 8.28 | 8.37 | 8.2 | 8.25 | -0.12% | 20,032 | 16,586,229 |
| 2024-07-29 | 8.35 | 8.44 | 8.24 | 8.26 | -0.96% | 20,404 | 16,955,721 |
| 2024-07-26 | 8.34 | 8.5 | 8.24 | 8.34 | -0.12% | 31,986 | 26,682,709 |
| 2024-07-25 | 8.31 | 8.46 | 8.23 | 8.35 | +0.24% | 27,000 | 22,570,083 |
| 2024-07-24 | 8.58 | 8.64 | 8.32 | 8.33 | -3.14% | 34,919 | 29,459,612 |
| 2024-07-23 | 8.96 | 9.01 | 8.6 | 8.6 | -4.23% | 28,228 | 24,628,452 |
| 2024-07-22 | 8.81 | 9.02 | 8.73 | 8.98 | +2.39% | 32,823 | 29,258,149 |
| 2024-07-19 | 8.79 | 8.93 | 8.69 | 8.77 | -1.79% | 30,165 | 26,505,945 |
| 2024-07-18 | 8.78 | 8.95 | 8.71 | 8.93 | +0.79% | 29,869 | 26,360,831 |
| 2024-07-17 | 8.96 | 9.04 | 8.54 | 8.86 | -0.23% | 73,676 | 64,693,252 |
| 2024-07-16 | 8.8 | 8.95 | 8.75 | 8.88 | +0.91% | 42,971 | 37,984,898 |
| 2024-07-15 | 9.44 | 9.44 | 8.62 | 8.8 | -6.28% | 92,675 | 82,215,486 |
| 2024-07-12 | 9.53 | 9.7 | 9.33 | 9.39 | -1.88% | 31,887 | 30,164,413 |
| 2024-07-11 | 9.63 | 9.7 | 9.41 | 9.57 | +2.13% | 28,570 | 27,416,728 |
| 2024-07-10 | 9.22 | 9.62 | 9.22 | 9.37 | -0.43% | 24,050 | 22,731,956 |
| 2024-07-09 | 9.38 | 9.48 | 8.88 | 9.41 | +0.21% | 64,352 | 59,292,941 |
| 2024-07-08 | 9.75 | 9.75 | 9.35 | 9.39 | -3.99% | 35,379 | 33,446,164 |
| 2024-07-05 | 9.3 | 9.85 | 9.25 | 9.78 | +5.16% | 67,228 | 64,988,045 |
| 2024-07-04 | 9.6 | 9.77 | 9.3 | 9.3 | -4.02% | 33,166 | 31,350,649 |
| 2024-07-03 | 9.73 | 9.87 | 9.43 | 9.69 | -1.82% | 43,648 | 41,998,931 |
| 2024-07-02 | 10.04 | 10.1 | 9.59 | 9.87 | -2.08% | 51,622 | 50,731,652 |
| 2024-07-01 | 10.18 | 10.28 | 9.91 | 10.08 | -0.88% | 29,694 | 29,786,124 |
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：