股票概览
9.65
+17.68%
+1.45
8.6
开盘价
9.73
最高价
8.26
最低价
433,075
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
7.71
MA10 (10日均线)
8.16
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 | 8.6 | 9.73 | 8.26 | 9.65 | +17.68% | 433,075 | 386,468,966 |
| 2024-09-27 | 7.85 | 8.29 | 7.73 | 8.2 | +6.22% | 305,800 | 245,211,823 |
| 2024-09-26 | 7.55 | 7.74 | 7.48 | 7.72 | +1.98% | 183,007 | 139,620,912 |
| 2024-09-25 | 7.56 | 7.8 | 7.54 | 7.57 | +0.13% | 231,695 | 177,466,965 |
| 2024-09-24 | 7.34 | 7.57 | 7.2 | 7.56 | +2.44% | 209,117 | 155,187,174 |
| 2024-09-23 | 7.37 | 7.47 | 7.25 | 7.38 | +0.27% | 127,921 | 94,422,510 |
| 2024-09-20 | 7.3 | 7.45 | 7.21 | 7.36 | +1.38% | 172,677 | 126,458,229 |
| 2024-09-19 | 7.17 | 7.31 | 7.13 | 7.26 | +1.54% | 113,456 | 82,178,964 |
| 2024-09-18 | 7.28 | 7.33 | 7.01 | 7.15 | -1.65% | 121,672 | 86,810,865 |
| 2024-09-13 | 7.57 | 7.6 | 7.27 | 7.27 | -2.94% | 144,671 | 106,873,333 |
| 2024-09-12 | 7.69 | 7.74 | 7.48 | 7.49 | -2.47% | 167,433 | 127,208,478 |
| 2024-09-11 | 7.85 | 7.87 | 7.65 | 7.68 | -3.52% | 173,654 | 134,244,943 |
| 2024-09-10 | 7.88 | 7.99 | 7.56 | 7.96 | +1.02% | 234,238 | 182,178,384 |
| 2024-09-09 | 8.03 | 8.11 | 7.85 | 7.88 | -0.63% | 194,233 | 154,617,918 |
| 2024-09-06 | 8.2 | 8.26 | 7.89 | 7.93 | -5.03% | 306,868 | 247,068,461 |
| 2024-09-05 | 8.28 | 8.46 | 8.2 | 8.35 | -2.79% | 356,502 | 296,334,478 |
| 2024-09-04 | 9.1 | 9.1 | 8.35 | 8.59 | -8.42% | 570,419 | 493,412,685 |
| 2024-09-03 | 9.2 | 9.84 | 8.9 | 9.38 | -10.5% | 653,258 | 610,465,046 |
| 2024-09-02 | 11.08 | 12.24 | 10.26 | 10.48 | +2.14% | 898,160 | 1,010,587,683 |
| 2024-08-30 | 10.57 | 11.09 | 10.08 | 10.26 | +11.04% | 563,326 | 612,536,047 |
| 2024-08-29 | 7.72 | 9.24 | 7.72 | 9.24 | +20% | 418,189 | 378,959,304 |
| 2024-08-28 | 6.97 | 8.48 | 6.94 | 7.7 | +8.91% | 306,997 | 236,738,433 |
| 2024-08-27 | 7.27 | 7.27 | 6.92 | 7.07 | -3.42% | 123,063 | 86,704,927 |
| 2024-08-26 | 6.88 | 7.41 | 6.83 | 7.32 | +7.49% | 174,577 | 125,658,841 |
| 2024-08-23 | 6.63 | 6.92 | 6.5 | 6.81 | +1.95% | 72,700 | 48,928,651 |
| 2024-08-22 | 6.91 | 6.97 | 6.66 | 6.68 | -4.16% | 78,416 | 53,250,177 |
| 2024-08-21 | 6.88 | 7.15 | 6.82 | 6.97 | -0.14% | 93,651 | 65,773,667 |
| 2024-08-20 | 6.88 | 7.29 | 6.83 | 6.98 | +0.58% | 114,593 | 80,823,250 |
| 2024-08-19 | 7.2 | 7.3 | 6.93 | 6.94 | -4.93% | 139,015 | 97,684,698 |
| 2024-08-16 | 7.14 | 7.5 | 7.14 | 7.3 | +0.69% | 202,217 | 148,710,183 |
| 2024-08-15 | 6.89 | 7.57 | 6.84 | 7.25 | +3.57% | 213,955 | 154,528,118 |
| 2024-08-14 | 6.78 | 7.05 | 6.71 | 7 | +3.24% | 153,451 | 106,094,794 |
| 2024-08-13 | 6.49 | 6.79 | 6.4 | 6.78 | +2.88% | 120,506 | 80,288,079 |
| 2024-08-12 | 6.71 | 7.25 | 6.5 | 6.59 | -2.23% | 161,034 | 109,396,537 |
| 2024-08-09 | 6.42 | 6.82 | 6.36 | 6.74 | +6.31% | 135,892 | 90,164,383 |
| 2024-08-08 | 6.38 | 6.44 | 6.27 | 6.34 | -0.94% | 40,504 | 25,714,593 |
| 2024-08-07 | 6.41 | 6.47 | 6.34 | 6.4 | +0.47% | 37,561 | 24,065,385 |
| 2024-08-06 | 6.34 | 6.43 | 6.27 | 6.37 | +1.76% | 45,703 | 28,935,626 |
| 2024-08-05 | 6.43 | 6.55 | 6.26 | 6.26 | -3.69% | 63,542 | 40,671,220 |
| 2024-08-02 | 6.64 | 6.71 | 6.49 | 6.5 | -3.56% | 57,540 | 38,043,707 |
| 2024-08-01 | 6.75 | 6.83 | 6.7 | 6.74 | +0.15% | 70,422 | 47,578,005 |
| 2024-07-31 | 6.56 | 6.77 | 6.51 | 6.73 | +2.75% | 79,094 | 52,817,598 |
| 2024-07-30 | 6.53 | 6.62 | 6.45 | 6.55 | +0.15% | 51,795 | 33,840,821 |
| 2024-07-29 | 6.45 | 6.6 | 6.33 | 6.54 | +2.19% | 64,386 | 41,772,281 |
| 2024-07-26 | 6.3 | 6.42 | 6.26 | 6.4 | +1.27% | 47,984 | 30,599,799 |
| 2024-07-25 | 6.25 | 6.38 | 6.11 | 6.32 | -0.16% | 59,512 | 37,121,043 |
| 2024-07-24 | 6.47 | 6.58 | 6.26 | 6.33 | -1.86% | 69,328 | 44,166,371 |
| 2024-07-23 | 6.66 | 6.71 | 6.42 | 6.45 | -3.01% | 72,081 | 47,384,278 |
| 2024-07-22 | 6.6 | 6.73 | 6.56 | 6.65 | 0% | 72,907 | 48,534,057 |
| 2024-07-19 | 6.59 | 6.71 | 6.48 | 6.65 | +0.3% | 89,448 | 59,411,204 |
| 2024-07-18 | 6.59 | 6.69 | 6.38 | 6.63 | -4.19% | 136,526 | 89,325,770 |
| 2024-07-17 | 7.49 | 7.59 | 6.88 | 6.92 | -9.19% | 183,999 | 131,380,371 |
| 2024-07-16 | 7.5 | 7.72 | 7.45 | 7.62 | +1.33% | 133,035 | 100,906,373 |
| 2024-07-15 | 7.73 | 7.74 | 7.38 | 7.52 | -4.57% | 157,941 | 118,351,289 |
| 2024-07-12 | 8 | 8.06 | 7.76 | 7.88 | -5.63% | 220,463 | 173,988,908 |
| 2024-07-11 | 8.05 | 8.5 | 7.84 | 8.35 | +4.11% | 345,347 | 282,668,189 |
| 2024-07-10 | 7.93 | 8.22 | 7.61 | 8.02 | -1.23% | 292,477 | 231,248,449 |
| 2024-07-09 | 7.64 | 8.39 | 7.64 | 8.12 | -3.56% | 413,032 | 329,480,330 |
| 2024-07-08 | 7.3 | 8.76 | 7.21 | 8.42 | +15.34% | 515,706 | 430,487,331 |
| 2024-07-05 | 7.1 | 7.3 | 6.74 | 7.3 | -0.41% | 172,177 | 121,522,026 |
| 2024-07-04 | 7.04 | 8.27 | 7.03 | 7.33 | +3.09% | 225,396 | 169,458,492 |
| 2024-07-03 | 7.16 | 7.44 | 7 | 7.11 | -2.34% | 80,674 | 57,815,176 |
| 2024-07-02 | 6.97 | 7.28 | 6.9 | 7.28 | +4.15% | 87,619 | 62,570,225 |
| 2024-07-01 | 7.2 | 7.3 | 6.82 | 6.99 | -3.59% | 73,540 | 51,363,256 |
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：