股票概览
9.5
+8.32%
+0.73
9.38
开盘价
9.6
最高价
8.96
最低价
162,555
成交量
数据更新至: 2024-09-30
技术指标
8.62
MA5 (5日均线)
8.24
MA10 (10日均线)
8.02
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 | 9.38 | 9.6 | 8.96 | 9.5 | +8.32% | 162,555 | 152,031,274 |
| 2024-09-27 | 8.7 | 8.82 | 8.56 | 8.77 | +2.57% | 73,005 | 63,475,686 |
| 2024-09-26 | 8.22 | 8.56 | 8.16 | 8.55 | +4.4% | 79,423 | 66,637,462 |
| 2024-09-25 | 8.19 | 8.34 | 8.15 | 8.19 | +0.99% | 66,471 | 54,782,556 |
| 2024-09-24 | 7.9 | 8.13 | 7.84 | 8.11 | +3.44% | 50,720 | 40,675,709 |
| 2024-09-23 | 7.9 | 7.91 | 7.83 | 7.84 | -0.51% | 14,616 | 11,494,720 |
| 2024-09-20 | 7.95 | 7.95 | 7.85 | 7.88 | -0.76% | 17,026 | 13,447,400 |
| 2024-09-19 | 7.77 | 7.95 | 7.77 | 7.94 | +2.32% | 27,862 | 22,007,453 |
| 2024-09-18 | 7.66 | 7.83 | 7.66 | 7.76 | -0.64% | 17,188 | 13,299,668 |
| 2024-09-13 | 7.84 | 7.91 | 7.81 | 7.81 | -0.26% | 17,563 | 13,782,473 |
| 2024-09-12 | 7.89 | 7.93 | 7.83 | 7.83 | -0.25% | 14,834 | 11,684,459 |
| 2024-09-11 | 7.92 | 7.92 | 7.81 | 7.85 | -0.63% | 15,972 | 12,543,969 |
| 2024-09-10 | 7.95 | 7.99 | 7.83 | 7.9 | -0.25% | 22,889 | 18,086,843 |
| 2024-09-09 | 7.83 | 7.96 | 7.76 | 7.92 | +0.64% | 23,203 | 18,311,187 |
| 2024-09-06 | 7.91 | 7.99 | 7.85 | 7.87 | -0.38% | 33,000 | 26,146,377 |
| 2024-09-05 | 7.79 | 7.91 | 7.76 | 7.9 | +1.28% | 21,190 | 16,665,234 |
| 2024-09-04 | 7.67 | 7.89 | 7.62 | 7.8 | +1.69% | 35,272 | 27,449,992 |
| 2024-09-03 | 7.63 | 7.7 | 7.54 | 7.67 | +0.79% | 22,314 | 17,078,260 |
| 2024-09-02 | 7.61 | 7.7 | 7.57 | 7.61 | +0.13% | 24,542 | 18,773,558 |
| 2024-08-30 | 7.4 | 7.64 | 7.39 | 7.6 | +2.01% | 25,708 | 19,441,534 |
| 2024-08-29 | 7.27 | 7.47 | 7.25 | 7.45 | +2.48% | 18,605 | 13,767,634 |
| 2024-08-28 | 7.21 | 7.31 | 7.21 | 7.27 | +0.14% | 15,812 | 11,487,261 |
| 2024-08-27 | 7.56 | 7.58 | 7.24 | 7.26 | -3.46% | 28,845 | 21,178,293 |
| 2024-08-26 | 7.45 | 7.61 | 7.45 | 7.52 | +0.94% | 23,990 | 18,093,258 |
| 2024-08-23 | 7.88 | 7.89 | 7.44 | 7.45 | -6.17% | 83,607 | 63,611,310 |
| 2024-08-22 | 8.15 | 8.35 | 7.9 | 7.94 | -2.46% | 78,703 | 63,969,194 |
| 2024-08-21 | 8.08 | 8.16 | 8.04 | 8.14 | +0.25% | 23,271 | 18,855,217 |
| 2024-08-20 | 8.16 | 8.25 | 8.07 | 8.12 | -1.22% | 39,266 | 31,920,985 |
| 2024-08-19 | 8.3 | 8.42 | 8.18 | 8.22 | -0.24% | 58,851 | 48,776,608 |
| 2024-08-16 | 7.88 | 8.38 | 7.87 | 8.24 | +4.3% | 83,989 | 68,477,782 |
| 2024-08-15 | 7.84 | 7.98 | 7.82 | 7.9 | +0.13% | 27,843 | 22,036,697 |
| 2024-08-14 | 7.79 | 7.98 | 7.75 | 7.89 | +1.41% | 31,728 | 25,008,489 |
| 2024-08-13 | 7.79 | 7.85 | 7.73 | 7.78 | -0.51% | 19,227 | 14,975,056 |
| 2024-08-12 | 7.84 | 7.94 | 7.77 | 7.82 | -0.26% | 20,143 | 15,777,867 |
| 2024-08-09 | 7.78 | 7.85 | 7.75 | 7.84 | +0.64% | 18,535 | 14,463,890 |
| 2024-08-08 | 7.77 | 7.85 | 7.73 | 7.79 | +0.26% | 20,565 | 16,053,787 |
| 2024-08-07 | 7.75 | 7.82 | 7.67 | 7.77 | +0.26% | 15,609 | 12,113,939 |
| 2024-08-06 | 7.74 | 7.83 | 7.67 | 7.75 | +1.31% | 17,565 | 13,552,313 |
| 2024-08-05 | 7.76 | 7.85 | 7.64 | 7.65 | -1.67% | 27,422 | 21,268,161 |
| 2024-08-02 | 7.86 | 7.89 | 7.78 | 7.78 | -1.27% | 22,229 | 17,427,055 |
| 2024-08-01 | 7.96 | 7.96 | 7.86 | 7.88 | -0.76% | 26,190 | 20,648,120 |
| 2024-07-31 | 7.86 | 7.97 | 7.84 | 7.94 | +1.02% | 42,205 | 33,404,623 |
| 2024-07-30 | 7.82 | 7.87 | 7.73 | 7.86 | +0.51% | 24,334 | 19,043,484 |
| 2024-07-29 | 7.79 | 7.83 | 7.73 | 7.82 | +0.39% | 17,708 | 13,817,360 |
| 2024-07-26 | 7.68 | 7.81 | 7.68 | 7.79 | +1.43% | 24,050 | 18,653,238 |
| 2024-07-25 | 7.63 | 7.68 | 7.56 | 7.68 | +0.79% | 11,088 | 8,461,797 |
| 2024-07-24 | 7.6 | 7.73 | 7.54 | 7.62 | -1.04% | 18,807 | 14,370,877 |
| 2024-07-23 | 7.7 | 7.88 | 7.68 | 7.7 | +0.26% | 31,620 | 24,591,785 |
| 2024-07-22 | 7.69 | 7.71 | 7.62 | 7.68 | -0.13% | 12,135 | 9,291,490 |
| 2024-07-19 | 7.79 | 7.79 | 7.62 | 7.69 | -1.03% | 20,361 | 15,639,006 |
| 2024-07-18 | 7.69 | 7.79 | 7.58 | 7.77 | +0.91% | 20,764 | 16,015,602 |
| 2024-07-17 | 7.56 | 7.74 | 7.56 | 7.7 | +1.05% | 17,352 | 13,296,103 |
| 2024-07-16 | 7.68 | 7.74 | 7.56 | 7.62 | -1.04% | 18,833 | 14,382,565 |
| 2024-07-15 | 7.71 | 7.83 | 7.62 | 7.7 | -1.03% | 18,181 | 14,024,607 |
| 2024-07-12 | 7.7 | 7.78 | 7.69 | 7.78 | +0.65% | 13,883 | 10,765,937 |
| 2024-07-11 | 7.64 | 7.76 | 7.57 | 7.73 | +2.52% | 17,709 | 13,595,845 |
| 2024-07-10 | 7.64 | 7.71 | 7.52 | 7.54 | -2.2% | 19,822 | 15,104,257 |
| 2024-07-09 | 7.59 | 7.73 | 7.46 | 7.71 | +1.05% | 32,365 | 24,663,518 |
| 2024-07-08 | 7.95 | 8 | 7.61 | 7.63 | -3.9% | 38,211 | 29,799,596 |
| 2024-07-05 | 7.74 | 7.95 | 7.73 | 7.94 | +1.93% | 28,070 | 22,031,350 |
| 2024-07-04 | 7.87 | 7.96 | 7.75 | 7.79 | -1.77% | 28,918 | 22,641,452 |
| 2024-07-03 | 7.86 | 8.02 | 7.85 | 7.93 | +0.38% | 25,997 | 20,692,631 |
| 2024-07-02 | 7.89 | 8.05 | 7.85 | 7.9 | -0.25% | 29,424 | 23,365,912 |
| 2024-07-01 | 7.63 | 7.92 | 7.61 | 7.92 | +3.94% | 40,832 | 31,886,665 |
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：