股票概览
10.58
+12.91%
+1.21
9.5
开盘价
10.8
最高价
9.41
最低价
179,718
成交量
数据更新至: 2024-09-30
技术指标
9.40
MA5 (5日均线)
8.83
MA10 (10日均线)
8.57
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 | 9.5 | 10.8 | 9.41 | 10.58 | +12.91% | 179,718 | 180,811,598 |
| 2024-09-27 | 9.12 | 9.64 | 9.11 | 9.37 | +3.08% | 97,266 | 90,838,532 |
| 2024-09-26 | 8.95 | 9.16 | 8.89 | 9.09 | +1.56% | 61,642 | 55,458,508 |
| 2024-09-25 | 9.09 | 9.22 | 8.92 | 8.95 | -0.44% | 94,138 | 85,031,828 |
| 2024-09-24 | 8.79 | 9.15 | 8.69 | 8.99 | +2.51% | 121,718 | 108,595,321 |
| 2024-09-23 | 8.17 | 8.83 | 8.13 | 8.77 | +7.61% | 108,675 | 93,859,413 |
| 2024-09-20 | 8.27 | 8.28 | 8.1 | 8.15 | -1.45% | 15,470 | 12,635,147 |
| 2024-09-19 | 8.16 | 8.33 | 8.09 | 8.27 | +2.1% | 24,353 | 20,064,148 |
| 2024-09-18 | 8.06 | 8.18 | 7.9 | 8.1 | +0.37% | 24,292 | 19,537,475 |
| 2024-09-13 | 8.15 | 8.21 | 8.07 | 8.07 | -0.98% | 17,757 | 14,433,317 |
| 2024-09-12 | 8.27 | 8.36 | 8.11 | 8.15 | -1.57% | 21,080 | 17,335,710 |
| 2024-09-11 | 8.28 | 8.37 | 8.22 | 8.28 | 0% | 17,106 | 14,216,251 |
| 2024-09-10 | 8.28 | 8.3 | 8.16 | 8.28 | +0.49% | 17,221 | 14,184,408 |
| 2024-09-09 | 8.25 | 8.34 | 8.19 | 8.24 | -0.36% | 14,940 | 12,322,319 |
| 2024-09-06 | 8.4 | 8.45 | 8.27 | 8.27 | -1.55% | 24,013 | 20,082,906 |
| 2024-09-05 | 8.37 | 8.41 | 8.33 | 8.4 | +0.36% | 20,595 | 17,252,029 |
| 2024-09-04 | 8.23 | 8.44 | 8.22 | 8.37 | +0.72% | 28,228 | 23,626,922 |
| 2024-09-03 | 8.33 | 8.42 | 8.24 | 8.31 | -0.72% | 29,653 | 24,669,462 |
| 2024-09-02 | 8.38 | 8.43 | 8.32 | 8.37 | -0.36% | 29,562 | 24,767,938 |
| 2024-08-30 | 8.32 | 8.49 | 8.28 | 8.4 | +0.72% | 41,097 | 34,502,325 |
| 2024-08-29 | 8.02 | 8.4 | 7.94 | 8.34 | +3.73% | 35,547 | 29,190,656 |
| 2024-08-28 | 7.86 | 8.04 | 7.82 | 8.04 | +1.64% | 19,226 | 15,334,848 |
| 2024-08-27 | 7.99 | 8.04 | 7.89 | 7.91 | -1.25% | 21,763 | 17,290,852 |
| 2024-08-26 | 7.9 | 8.08 | 7.89 | 8.01 | +0.75% | 23,901 | 19,125,231 |
| 2024-08-23 | 8 | 8.1 | 7.93 | 7.95 | -1.36% | 29,058 | 23,218,335 |
| 2024-08-22 | 8.11 | 8.19 | 8.03 | 8.06 | -0.74% | 18,698 | 15,161,460 |
| 2024-08-21 | 8.04 | 8.17 | 8 | 8.12 | +0.87% | 16,384 | 13,293,965 |
| 2024-08-20 | 8.29 | 8.29 | 8.02 | 8.05 | -2.42% | 19,080 | 15,459,577 |
| 2024-08-19 | 8.32 | 8.36 | 8.22 | 8.25 | -0.84% | 20,167 | 16,696,699 |
| 2024-08-16 | 8.34 | 8.4 | 8.3 | 8.32 | -0.12% | 17,785 | 14,831,773 |
| 2024-08-15 | 8.32 | 8.38 | 8.22 | 8.33 | +0.36% | 21,329 | 17,732,409 |
| 2024-08-14 | 8.39 | 8.44 | 8.29 | 8.3 | -1.07% | 19,035 | 15,928,162 |
| 2024-08-13 | 8.4 | 8.49 | 8.3 | 8.39 | +0.48% | 23,653 | 19,750,653 |
| 2024-08-12 | 8.3 | 8.43 | 8.23 | 8.35 | 0% | 27,034 | 22,537,551 |
| 2024-08-09 | 8.36 | 8.46 | 8.33 | 8.35 | 0% | 21,538 | 18,074,472 |
| 2024-08-08 | 8.27 | 8.43 | 8.27 | 8.35 | +0.48% | 30,098 | 25,126,332 |
| 2024-08-07 | 8.32 | 8.37 | 8.23 | 8.31 | -0.12% | 17,280 | 14,379,801 |
| 2024-08-06 | 8.22 | 8.32 | 8.15 | 8.32 | +2.34% | 29,613 | 24,471,962 |
| 2024-08-05 | 8.26 | 8.4 | 8.13 | 8.13 | -1.81% | 34,030 | 28,154,213 |
| 2024-08-02 | 8.29 | 8.48 | 8.25 | 8.28 | -0.96% | 32,163 | 26,945,772 |
| 2024-08-01 | 8.4 | 8.45 | 8.3 | 8.36 | +0.12% | 26,382 | 22,079,733 |
| 2024-07-31 | 8.11 | 8.38 | 8.03 | 8.35 | +3.34% | 35,828 | 29,569,892 |
| 2024-07-30 | 8.01 | 8.1 | 7.95 | 8.08 | +0.87% | 20,488 | 16,473,996 |
| 2024-07-29 | 8.11 | 8.15 | 8.01 | 8.01 | -0.99% | 22,541 | 18,168,576 |
| 2024-07-26 | 7.95 | 8.15 | 7.92 | 8.09 | +1.63% | 28,209 | 22,784,748 |
| 2024-07-25 | 7.79 | 8.09 | 7.79 | 7.96 | +1.27% | 30,735 | 24,451,798 |
| 2024-07-24 | 8.13 | 8.13 | 7.84 | 7.86 | -3.08% | 48,262 | 38,278,655 |
| 2024-07-23 | 8.25 | 8.32 | 8.11 | 8.11 | -2.29% | 35,160 | 28,878,862 |
| 2024-07-22 | 8.28 | 8.33 | 8.2 | 8.3 | +0.36% | 29,116 | 24,096,779 |
| 2024-07-19 | 8.35 | 8.35 | 8.19 | 8.27 | +0.12% | 26,054 | 21,553,688 |
| 2024-07-18 | 8.36 | 8.36 | 8.1 | 8.26 | -0.48% | 32,777 | 26,907,749 |
| 2024-07-17 | 8.44 | 8.46 | 8.3 | 8.3 | -1.66% | 31,339 | 26,173,573 |
| 2024-07-16 | 8.47 | 8.51 | 8.36 | 8.44 | -0.35% | 28,701 | 24,178,600 |
| 2024-07-15 | 8.58 | 8.61 | 8.35 | 8.47 | -1.97% | 48,865 | 41,287,456 |
| 2024-07-12 | 8.56 | 8.67 | 8.52 | 8.64 | +0.58% | 45,770 | 39,363,554 |
| 2024-07-11 | 8.52 | 8.61 | 8.45 | 8.59 | +2.51% | 44,500 | 38,075,493 |
| 2024-07-10 | 8.5 | 8.55 | 8.37 | 8.38 | -2.1% | 33,673 | 28,442,829 |
| 2024-07-09 | 8.41 | 8.6 | 8.2 | 8.56 | +1.78% | 52,732 | 44,377,880 |
| 2024-07-08 | 8.65 | 8.67 | 8.38 | 8.41 | -2.77% | 43,282 | 36,707,711 |
| 2024-07-05 | 8.56 | 8.68 | 8.5 | 8.65 | +0.93% | 32,621 | 28,060,842 |
| 2024-07-04 | 8.82 | 8.92 | 8.55 | 8.57 | -2.94% | 47,409 | 41,246,665 |
| 2024-07-03 | 9 | 9.03 | 8.81 | 8.83 | -1.89% | 46,933 | 41,711,133 |
| 2024-07-02 | 9.06 | 9.14 | 8.98 | 9 | -0.77% | 42,360 | 38,338,762 |
| 2024-07-01 | 8.98 | 9.17 | 8.94 | 9.07 | +1.45% | 51,896 | 47,055,951 |
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：