股票概览
10.22
+7.35%
+0.7
9.8
开盘价
10.35
最高价
9.57
最低价
198,868
成交量
数据更新至: 2024-09-30
技术指标
9.52
MA5 (5日均线)
8.92
MA10 (10日均线)
8.58
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 | 9.8 | 10.35 | 9.57 | 10.22 | +7.35% | 198,868 | 198,824,622 |
| 2024-09-27 | 9.42 | 9.62 | 9.25 | 9.52 | +2.48% | 115,124 | 108,958,398 |
| 2024-09-26 | 9.18 | 9.3 | 9.13 | 9.29 | -0.11% | 102,810 | 94,905,123 |
| 2024-09-25 | 9.15 | 9.36 | 9.04 | 9.3 | +0.54% | 160,873 | 148,575,537 |
| 2024-09-24 | 8.94 | 9.55 | 8.82 | 9.25 | +1.76% | 208,757 | 191,125,335 |
| 2024-09-23 | 8.25 | 9.09 | 8.22 | 9.09 | +10.05% | 113,630 | 101,268,129 |
| 2024-09-20 | 8.26 | 8.32 | 8.2 | 8.26 | 0% | 14,004 | 11,576,400 |
| 2024-09-19 | 8 | 8.27 | 7.97 | 8.26 | +3.64% | 24,703 | 20,186,274 |
| 2024-09-18 | 8 | 8.03 | 7.88 | 7.97 | -0.38% | 18,552 | 14,758,351 |
| 2024-09-13 | 8.1 | 8.15 | 7.99 | 8 | -1.23% | 17,712 | 14,241,535 |
| 2024-09-12 | 8.14 | 8.24 | 8.09 | 8.1 | -0.49% | 12,501 | 10,196,247 |
| 2024-09-11 | 8.24 | 8.28 | 8.12 | 8.14 | -1.57% | 13,037 | 10,695,439 |
| 2024-09-10 | 8.3 | 8.32 | 8.14 | 8.27 | -0.12% | 14,346 | 11,792,788 |
| 2024-09-09 | 8.24 | 8.33 | 8.11 | 8.28 | +0.12% | 18,854 | 15,548,680 |
| 2024-09-06 | 8.34 | 8.42 | 8.25 | 8.27 | -0.72% | 16,862 | 14,051,795 |
| 2024-09-05 | 8.33 | 8.38 | 8.29 | 8.33 | +0.12% | 16,609 | 13,845,373 |
| 2024-09-04 | 8.26 | 8.37 | 8.23 | 8.32 | +0.48% | 18,284 | 15,187,259 |
| 2024-09-03 | 8.16 | 8.3 | 8.16 | 8.28 | +1.35% | 13,998 | 11,558,456 |
| 2024-09-02 | 8.29 | 8.34 | 8.17 | 8.17 | -1.57% | 20,523 | 16,971,125 |
| 2024-08-30 | 8.12 | 8.38 | 8.1 | 8.3 | +1.97% | 25,149 | 20,857,814 |
| 2024-08-29 | 8.08 | 8.19 | 7.97 | 8.14 | +0.62% | 22,315 | 18,030,030 |
| 2024-08-28 | 8.08 | 8.16 | 8.03 | 8.09 | +0.12% | 11,030 | 8,935,006 |
| 2024-08-27 | 8.23 | 8.24 | 8.07 | 8.08 | -1.82% | 12,647 | 10,270,636 |
| 2024-08-26 | 8.12 | 8.27 | 8.09 | 8.23 | +1.23% | 13,097 | 10,749,333 |
| 2024-08-23 | 8.12 | 8.14 | 8.02 | 8.13 | -0.73% | 15,703 | 12,696,268 |
| 2024-08-22 | 8.36 | 8.39 | 8.18 | 8.19 | -2.03% | 14,455 | 11,928,641 |
| 2024-08-21 | 8.34 | 8.41 | 8.27 | 8.36 | +0.12% | 13,594 | 11,353,954 |
| 2024-08-20 | 8.56 | 8.58 | 8.31 | 8.35 | -2.68% | 24,249 | 20,377,194 |
| 2024-08-19 | 8.69 | 8.7 | 8.56 | 8.58 | -1.27% | 18,619 | 16,051,982 |
| 2024-08-16 | 8.68 | 8.88 | 8.66 | 8.69 | +0.12% | 22,826 | 19,925,505 |
| 2024-08-15 | 8.5 | 8.7 | 8.4 | 8.68 | +2.12% | 32,545 | 27,984,036 |
| 2024-08-14 | 8.54 | 8.61 | 8.48 | 8.5 | -0.23% | 18,565 | 15,847,786 |
| 2024-08-13 | 8.43 | 8.55 | 8.42 | 8.52 | +0.59% | 13,921 | 11,816,435 |
| 2024-08-12 | 8.61 | 8.64 | 8.44 | 8.47 | -1.17% | 19,353 | 16,416,844 |
| 2024-08-09 | 8.64 | 8.74 | 8.56 | 8.57 | -0.81% | 20,671 | 17,854,134 |
| 2024-08-08 | 8.77 | 8.82 | 8.56 | 8.64 | -2.37% | 28,639 | 24,837,071 |
| 2024-08-07 | 8.77 | 8.94 | 8.77 | 8.85 | +0.45% | 23,712 | 21,010,551 |
| 2024-08-06 | 8.8 | 8.92 | 8.72 | 8.81 | +0.23% | 26,812 | 23,523,175 |
| 2024-08-05 | 9.05 | 9.11 | 8.76 | 8.79 | -2.98% | 37,865 | 33,821,655 |
| 2024-08-02 | 9.12 | 9.29 | 9.05 | 9.06 | -1.09% | 37,351 | 34,129,434 |
| 2024-08-01 | 9.17 | 9.26 | 9.07 | 9.16 | -0.11% | 45,084 | 41,330,370 |
| 2024-07-31 | 8.8 | 9.18 | 8.8 | 9.17 | +3.03% | 64,950 | 59,128,440 |
| 2024-07-30 | 8.8 | 8.91 | 8.75 | 8.9 | 0% | 38,252 | 33,771,613 |
| 2024-07-29 | 8.81 | 9.11 | 8.73 | 8.9 | +1.71% | 67,395 | 60,214,864 |
| 2024-07-26 | 8.56 | 8.83 | 8.56 | 8.75 | +3.06% | 35,947 | 31,368,925 |
| 2024-07-25 | 8.28 | 8.57 | 8.19 | 8.49 | +2.17% | 30,218 | 25,419,193 |
| 2024-07-24 | 8.52 | 8.52 | 8.29 | 8.31 | -2.46% | 34,200 | 28,624,811 |
| 2024-07-23 | 8.47 | 8.85 | 8.46 | 8.52 | +0.71% | 52,529 | 45,515,787 |
| 2024-07-22 | 8.45 | 8.55 | 8.43 | 8.46 | +0.24% | 21,307 | 18,060,760 |
| 2024-07-19 | 8.55 | 8.7 | 8.4 | 8.44 | -1.86% | 33,898 | 28,920,526 |
| 2024-07-18 | 8.7 | 8.7 | 8.49 | 8.6 | -1.38% | 23,688 | 20,327,862 |
| 2024-07-17 | 8.9 | 8.9 | 8.7 | 8.72 | -1.91% | 21,046 | 18,447,127 |
| 2024-07-16 | 8.8 | 8.92 | 8.76 | 8.89 | +0.68% | 20,289 | 17,995,752 |
| 2024-07-15 | 8.92 | 9.02 | 8.77 | 8.83 | -0.9% | 28,710 | 25,533,187 |
| 2024-07-12 | 8.78 | 8.96 | 8.76 | 8.91 | +1.6% | 28,522 | 25,245,739 |
| 2024-07-11 | 8.65 | 8.85 | 8.64 | 8.77 | +3.54% | 36,668 | 32,120,476 |
| 2024-07-10 | 8.43 | 8.63 | 8.43 | 8.47 | +0.36% | 28,383 | 24,202,322 |
| 2024-07-09 | 8.2 | 8.48 | 8.05 | 8.44 | +3.3% | 29,949 | 24,856,568 |
| 2024-07-08 | 8.4 | 8.4 | 8.16 | 8.17 | -2.74% | 21,346 | 17,600,218 |
| 2024-07-05 | 8.44 | 8.48 | 8.24 | 8.4 | -0.36% | 21,939 | 18,286,776 |
| 2024-07-04 | 8.7 | 8.76 | 8.41 | 8.43 | -2.77% | 28,047 | 24,038,964 |
| 2024-07-03 | 8.71 | 8.82 | 8.65 | 8.67 | -0.57% | 13,719 | 11,957,821 |
| 2024-07-02 | 8.75 | 8.83 | 8.7 | 8.72 | -0.34% | 19,002 | 16,669,156 |
| 2024-07-01 | 8.67 | 8.79 | 8.55 | 8.75 | 0% | 20,965 | 18,152,358 |
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：