股票概览
9.38
+15.95%
+1.29
8.33
开盘价
9.53
最高价
8.28
最低价
184,490
成交量
数据更新至: 2024-09-30
技术指标
7.95
MA5 (5日均线)
7.51
MA10 (10日均线)
7.39
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 | 8.33 | 9.53 | 8.28 | 9.38 | +15.95% | 184,490 | 163,384,106 |
| 2024-09-27 | 7.6 | 8.36 | 7.58 | 8.09 | +7.15% | 109,178 | 87,535,488 |
| 2024-09-26 | 7.41 | 7.58 | 7.36 | 7.55 | +1.75% | 47,139 | 35,299,030 |
| 2024-09-25 | 7.37 | 7.62 | 7.32 | 7.42 | +1.37% | 56,842 | 42,522,988 |
| 2024-09-24 | 7.08 | 7.32 | 7.08 | 7.32 | +3.83% | 47,708 | 34,506,454 |
| 2024-09-23 | 7.14 | 7.15 | 6.98 | 7.05 | -0.56% | 27,698 | 19,499,400 |
| 2024-09-20 | 7.13 | 7.13 | 6.99 | 7.09 | -0.84% | 32,824 | 23,176,972 |
| 2024-09-19 | 6.96 | 7.19 | 6.94 | 7.15 | +3.62% | 41,429 | 29,441,242 |
| 2024-09-18 | 7.18 | 7.19 | 6.87 | 6.9 | -3.5% | 52,071 | 36,193,283 |
| 2024-09-13 | 7.26 | 7.32 | 7.13 | 7.15 | -1.65% | 39,774 | 28,695,878 |
| 2024-09-12 | 7.37 | 7.44 | 7.24 | 7.27 | -2.42% | 69,487 | 50,732,229 |
| 2024-09-11 | 7.21 | 7.56 | 7.16 | 7.45 | +3.19% | 88,510 | 65,475,176 |
| 2024-09-10 | 7.23 | 7.29 | 7.1 | 7.22 | 0% | 36,945 | 26,595,036 |
| 2024-09-09 | 7.06 | 7.33 | 7.02 | 7.22 | +2.27% | 49,327 | 35,581,698 |
| 2024-09-06 | 7.37 | 7.39 | 7.04 | 7.06 | -4.34% | 52,895 | 37,999,026 |
| 2024-09-05 | 7.28 | 7.39 | 7.27 | 7.38 | +1.37% | 37,461 | 27,490,479 |
| 2024-09-04 | 7.21 | 7.35 | 7.21 | 7.28 | -0.41% | 31,949 | 23,236,549 |
| 2024-09-03 | 7.15 | 7.44 | 7.12 | 7.31 | +0.41% | 70,435 | 51,721,044 |
| 2024-09-02 | 7.24 | 7.54 | 7.23 | 7.28 | -0.14% | 77,590 | 57,257,812 |
| 2024-08-30 | 7.15 | 7.39 | 7.1 | 7.29 | +2.24% | 63,720 | 46,356,342 |
| 2024-08-29 | 7.06 | 7.16 | 6.98 | 7.13 | -0.83% | 53,086 | 37,653,146 |
| 2024-08-28 | 7.26 | 7.36 | 7.08 | 7.19 | -2.44% | 59,478 | 42,775,419 |
| 2024-08-27 | 7.11 | 7.68 | 7.05 | 7.37 | +3.8% | 116,798 | 86,811,681 |
| 2024-08-26 | 7.13 | 7.23 | 6.99 | 7.1 | +0.28% | 60,120 | 42,645,862 |
| 2024-08-23 | 7.29 | 7.37 | 6.99 | 7.08 | -1.12% | 64,912 | 46,002,312 |
| 2024-08-22 | 7.58 | 7.6 | 7.13 | 7.16 | -6.53% | 114,176 | 83,860,053 |
| 2024-08-21 | 7.19 | 8.18 | 7.1 | 7.66 | +7.89% | 185,485 | 141,891,380 |
| 2024-08-20 | 7.3 | 7.68 | 7.03 | 7.1 | +3.35% | 132,277 | 95,283,989 |
| 2024-08-19 | 6.69 | 6.88 | 6.62 | 6.87 | +2.84% | 65,538 | 44,210,042 |
| 2024-08-16 | 6.5 | 6.69 | 6.45 | 6.68 | +3.09% | 44,219 | 29,055,814 |
| 2024-08-15 | 6.47 | 6.5 | 6.36 | 6.48 | +0.62% | 19,748 | 12,717,006 |
| 2024-08-14 | 6.46 | 6.6 | 6.4 | 6.44 | -0.62% | 28,463 | 18,497,753 |
| 2024-08-13 | 6.36 | 6.48 | 6.2 | 6.48 | +2.37% | 32,720 | 20,893,549 |
| 2024-08-12 | 6.55 | 6.65 | 6.31 | 6.33 | +0.16% | 31,106 | 19,899,431 |
| 2024-08-09 | 6.4 | 6.45 | 6.32 | 6.32 | -0.78% | 12,507 | 7,982,359 |
| 2024-08-08 | 6.39 | 6.4 | 6.28 | 6.37 | +0.16% | 10,014 | 6,359,201 |
| 2024-08-07 | 6.41 | 6.43 | 6.31 | 6.36 | -0.78% | 12,881 | 8,203,296 |
| 2024-08-06 | 6.32 | 6.51 | 6.28 | 6.41 | +1.58% | 21,659 | 13,793,289 |
| 2024-08-05 | 6.41 | 6.54 | 6.28 | 6.31 | -1.56% | 25,966 | 16,651,498 |
| 2024-08-02 | 6.46 | 6.56 | 6.38 | 6.41 | -1.23% | 25,031 | 16,233,611 |
| 2024-08-01 | 6.5 | 6.56 | 6.46 | 6.49 | -0.15% | 14,141 | 9,192,745 |
| 2024-07-31 | 6.39 | 6.52 | 6.32 | 6.5 | +1.56% | 27,060 | 17,484,758 |
| 2024-07-30 | 6.34 | 6.42 | 6.28 | 6.4 | +1.27% | 15,829 | 10,105,977 |
| 2024-07-29 | 6.28 | 6.37 | 6.24 | 6.32 | +0.16% | 18,681 | 11,807,238 |
| 2024-07-26 | 6.43 | 6.48 | 6.27 | 6.31 | -1.41% | 25,933 | 16,418,228 |
| 2024-07-25 | 6.15 | 6.42 | 6.08 | 6.4 | +3.73% | 27,107 | 17,043,944 |
| 2024-07-24 | 6.12 | 6.17 | 5.95 | 6.17 | +1.48% | 27,969 | 17,001,689 |
| 2024-07-23 | 6.41 | 6.45 | 6.08 | 6.08 | -2.88% | 32,492 | 20,384,686 |
| 2024-07-22 | 6.18 | 6.3 | 6.18 | 6.26 | +0.32% | 7,509 | 4,695,219 |
| 2024-07-19 | 6.17 | 6.28 | 6.13 | 6.24 | +0.97% | 11,450 | 7,120,432 |
| 2024-07-18 | 6.17 | 6.23 | 6.05 | 6.18 | -0.64% | 13,721 | 8,406,919 |
| 2024-07-17 | 6.38 | 6.39 | 6.2 | 6.22 | -2.2% | 15,400 | 9,637,776 |
| 2024-07-16 | 6.45 | 6.46 | 6.35 | 6.36 | -1.24% | 9,540 | 6,091,510 |
| 2024-07-15 | 6.54 | 6.6 | 6.38 | 6.44 | -2.42% | 15,518 | 10,020,618 |
| 2024-07-12 | 6.59 | 6.67 | 6.53 | 6.6 | +0.92% | 20,346 | 13,446,042 |
| 2024-07-11 | 6.31 | 6.57 | 6.28 | 6.54 | +4.98% | 21,396 | 13,848,479 |
| 2024-07-10 | 6.3 | 6.37 | 6.22 | 6.23 | -0.64% | 13,310 | 8,363,547 |
| 2024-07-09 | 6.2 | 6.31 | 6.06 | 6.27 | +0.8% | 17,882 | 11,059,109 |
| 2024-07-08 | 6.4 | 6.4 | 6.18 | 6.22 | -2.81% | 16,355 | 10,217,397 |
| 2024-07-05 | 6.29 | 6.42 | 6.11 | 6.4 | +1.59% | 19,924 | 12,532,536 |
| 2024-07-04 | 6.58 | 6.61 | 6.28 | 6.3 | -4.55% | 21,718 | 13,923,594 |
| 2024-07-03 | 6.7 | 6.74 | 6.57 | 6.6 | -1.93% | 14,294 | 9,494,175 |
| 2024-07-02 | 6.71 | 6.73 | 6.51 | 6.73 | +1.66% | 19,060 | 12,710,090 |
| 2024-07-01 | 6.52 | 6.72 | 6.47 | 6.62 | +1.38% | 22,020 | 14,461,814 |
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：