股票概览
9.67
+7.68%
+0.69
9.27
开盘价
9.73
最高价
9.06
最低价
1,028,924
成交量
数据更新至: 2024-09-30
技术指标
8.93
MA5 (5日均线)
8.53
MA10 (10日均线)
8.44
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 | 9.27 | 9.73 | 9.06 | 9.67 | +7.68% | 1,028,924 | 968,090,846 |
| 2024-09-27 | 8.88 | 8.99 | 8.79 | 8.98 | +2.28% | 312,251 | 277,852,004 |
| 2024-09-26 | 8.6 | 8.78 | 8.55 | 8.78 | +2.09% | 245,709 | 212,982,615 |
| 2024-09-25 | 8.73 | 8.84 | 8.56 | 8.6 | -0.35% | 325,412 | 283,315,972 |
| 2024-09-24 | 8.3 | 8.64 | 8.28 | 8.63 | +4.1% | 270,356 | 229,356,651 |
| 2024-09-23 | 8.1 | 8.3 | 8.09 | 8.29 | +2.35% | 192,914 | 159,033,153 |
| 2024-09-20 | 8.17 | 8.18 | 8.04 | 8.1 | -1.1% | 135,237 | 109,322,123 |
| 2024-09-19 | 8.12 | 8.24 | 8.06 | 8.19 | +1.24% | 141,050 | 115,048,830 |
| 2024-09-18 | 8.01 | 8.09 | 7.91 | 8.09 | +1% | 101,313 | 81,148,217 |
| 2024-09-13 | 8.06 | 8.11 | 7.99 | 8.01 | -0.87% | 79,214 | 63,782,945 |
| 2024-09-12 | 7.96 | 8.11 | 7.96 | 8.08 | +1.76% | 135,702 | 109,670,591 |
| 2024-09-11 | 8.1 | 8.1 | 7.92 | 7.94 | -2.1% | 151,724 | 121,447,278 |
| 2024-09-10 | 8.23 | 8.28 | 7.98 | 8.11 | -1.46% | 197,922 | 160,070,166 |
| 2024-09-09 | 8.38 | 8.38 | 8.19 | 8.23 | -2.02% | 141,991 | 117,342,943 |
| 2024-09-06 | 8.47 | 8.53 | 8.4 | 8.4 | -1.06% | 86,716 | 73,374,126 |
| 2024-09-05 | 8.56 | 8.61 | 8.45 | 8.49 | -0.7% | 124,775 | 106,106,713 |
| 2024-09-04 | 8.55 | 8.61 | 8.48 | 8.55 | -0.35% | 95,165 | 81,509,947 |
| 2024-09-03 | 8.58 | 8.67 | 8.52 | 8.58 | +0.23% | 132,909 | 114,084,895 |
| 2024-09-02 | 8.52 | 8.7 | 8.5 | 8.56 | 0% | 231,068 | 199,306,718 |
| 2024-08-30 | 8.47 | 8.63 | 8.45 | 8.56 | +0.94% | 250,820 | 214,458,818 |
| 2024-08-29 | 8.4 | 8.5 | 8.35 | 8.48 | +0.71% | 134,978 | 114,064,879 |
| 2024-08-28 | 8.36 | 8.5 | 8.35 | 8.42 | +0.24% | 123,355 | 104,175,124 |
| 2024-08-27 | 8.5 | 8.5 | 8.3 | 8.4 | -1.29% | 205,549 | 171,807,586 |
| 2024-08-26 | 8.52 | 8.54 | 8.39 | 8.51 | +0.35% | 116,454 | 98,346,129 |
| 2024-08-23 | 8.58 | 8.6 | 8.46 | 8.48 | -1.28% | 141,241 | 120,137,687 |
| 2024-08-22 | 8.71 | 8.71 | 8.57 | 8.59 | -0.69% | 134,235 | 115,846,637 |
| 2024-08-21 | 8.79 | 8.79 | 8.63 | 8.65 | -1.48% | 129,095 | 112,130,684 |
| 2024-08-20 | 8.9 | 8.92 | 8.71 | 8.78 | -1.01% | 154,582 | 135,707,023 |
| 2024-08-19 | 8.86 | 8.98 | 8.86 | 8.87 | -0.34% | 144,931 | 129,094,546 |
| 2024-08-16 | 9.01 | 9.02 | 8.84 | 8.9 | -1.11% | 194,966 | 173,297,208 |
| 2024-08-15 | 8.95 | 9.04 | 8.89 | 9 | +0.56% | 131,236 | 117,855,218 |
| 2024-08-14 | 8.92 | 9.04 | 8.83 | 8.95 | +0.22% | 165,830 | 148,628,575 |
| 2024-08-13 | 8.89 | 8.95 | 8.84 | 8.93 | +0.56% | 117,126 | 104,200,623 |
| 2024-08-12 | 8.97 | 9.01 | 8.84 | 8.88 | -0.34% | 149,719 | 133,589,841 |
| 2024-08-09 | 9.06 | 9.1 | 8.9 | 8.91 | -1.33% | 197,135 | 176,615,040 |
| 2024-08-08 | 9.16 | 9.16 | 8.95 | 9.03 | -1.74% | 198,059 | 178,858,510 |
| 2024-08-07 | 9.02 | 9.37 | 9.02 | 9.19 | +2% | 315,638 | 289,900,387 |
| 2024-08-06 | 9.01 | 9.09 | 8.94 | 9.01 | +0.56% | 122,083 | 109,792,802 |
| 2024-08-05 | 9.22 | 9.22 | 8.95 | 8.96 | -2.82% | 204,211 | 185,286,526 |
| 2024-08-02 | 9.28 | 9.36 | 9.2 | 9.22 | -1.28% | 198,691 | 183,961,657 |
| 2024-08-01 | 9.36 | 9.55 | 9.33 | 9.34 | -0.64% | 216,655 | 203,323,352 |
| 2024-07-31 | 9.25 | 9.42 | 9.15 | 9.4 | +1.62% | 325,447 | 302,677,313 |
| 2024-07-30 | 9.52 | 9.57 | 9.15 | 9.25 | -3.34% | 346,928 | 322,736,806 |
| 2024-07-29 | 9.53 | 9.6 | 9.5 | 9.57 | +0.31% | 123,029 | 117,730,099 |
| 2024-07-26 | 9.45 | 9.59 | 9.42 | 9.54 | +0.63% | 141,155 | 134,430,153 |
| 2024-07-25 | 9.57 | 9.59 | 9.39 | 9.48 | -0.94% | 175,680 | 166,463,357 |
| 2024-07-24 | 9.48 | 9.68 | 9.47 | 9.57 | +1.06% | 216,844 | 208,010,673 |
| 2024-07-23 | 9.75 | 9.76 | 9.45 | 9.47 | -2.97% | 247,827 | 238,199,086 |
| 2024-07-22 | 9.69 | 10.06 | 9.68 | 9.76 | +0.72% | 384,017 | 378,416,307 |
| 2024-07-19 | 9.69 | 9.78 | 9.62 | 9.69 | -0.41% | 160,023 | 155,203,492 |
| 2024-07-18 | 9.65 | 9.77 | 9.49 | 9.73 | +0.31% | 270,576 | 260,355,985 |
| 2024-07-17 | 9.73 | 9.88 | 9.68 | 9.7 | -0.51% | 275,037 | 268,766,330 |
| 2024-07-16 | 9.72 | 9.75 | 9.6 | 9.75 | -0.2% | 300,587 | 291,250,887 |
| 2024-07-15 | 9.68 | 9.77 | 9.59 | 9.77 | +0.41% | 197,241 | 191,241,081 |
| 2024-07-12 | 9.89 | 9.9 | 9.7 | 9.73 | -1.92% | 276,747 | 270,279,403 |
| 2024-07-11 | 9.99 | 10.02 | 9.77 | 9.92 | +0.2% | 368,447 | 363,415,188 |
| 2024-07-10 | 10.15 | 10.23 | 9.86 | 9.9 | -3.23% | 456,924 | 455,099,122 |
| 2024-07-09 | 10 | 10.25 | 9.87 | 10.23 | +2.3% | 389,275 | 393,324,741 |
| 2024-07-08 | 9.92 | 10.17 | 9.82 | 10 | +1.52% | 353,543 | 354,776,757 |
| 2024-07-05 | 10.05 | 10.06 | 9.75 | 9.85 | -1.6% | 243,174 | 239,825,855 |
| 2024-07-04 | 10.14 | 10.33 | 9.99 | 10.01 | -1.18% | 255,307 | 259,207,398 |
| 2024-07-03 | 10.11 | 10.18 | 10.05 | 10.13 | 0% | 245,343 | 248,481,850 |
| 2024-07-02 | 10.18 | 10.19 | 10.01 | 10.13 | -0.2% | 251,129 | 253,569,770 |
| 2024-07-01 | 9.85 | 10.19 | 9.85 | 10.15 | +2.63% | 463,282 | 467,806,259 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832