股票概览
9.9
+7.84%
+0.72
9.46
开盘价
9.95
最高价
9.27
最低价
129,172
成交量
数据更新至: 2024-09-30
技术指标
9.03
MA5 (5日均线)
8.63
MA10 (10日均线)
8.41
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 | 9.46 | 9.95 | 9.27 | 9.9 | +7.84% | 129,172 | 124,901,844 |
| 2024-09-27 | 8.89 | 9.2 | 8.85 | 9.18 | +4.2% | 50,684 | 45,885,085 |
| 2024-09-26 | 8.58 | 8.82 | 8.56 | 8.81 | +2.2% | 51,004 | 44,532,388 |
| 2024-09-25 | 8.69 | 8.83 | 8.57 | 8.62 | -0.12% | 71,598 | 62,288,671 |
| 2024-09-24 | 8.56 | 8.66 | 8.43 | 8.63 | +0.82% | 72,232 | 61,852,783 |
| 2024-09-23 | 8.25 | 8.61 | 8.25 | 8.56 | +2.76% | 62,280 | 52,799,403 |
| 2024-09-20 | 8.22 | 8.42 | 8.19 | 8.33 | +1.22% | 50,884 | 42,174,175 |
| 2024-09-19 | 8.03 | 8.25 | 7.99 | 8.23 | +2.62% | 40,433 | 32,904,728 |
| 2024-09-18 | 8 | 8.07 | 7.88 | 8.02 | 0% | 27,625 | 22,029,425 |
| 2024-09-13 | 8.08 | 8.22 | 8.01 | 8.02 | -1.35% | 35,725 | 28,905,996 |
| 2024-09-12 | 8.01 | 8.22 | 8.01 | 8.13 | +1.12% | 33,674 | 27,472,720 |
| 2024-09-11 | 8.09 | 8.18 | 8 | 8.04 | -1.23% | 37,073 | 30,010,086 |
| 2024-09-10 | 8.46 | 8.47 | 8.03 | 8.14 | -3.78% | 86,479 | 70,769,863 |
| 2024-09-09 | 8.16 | 8.46 | 8.05 | 8.46 | +3.68% | 71,710 | 59,511,291 |
| 2024-09-06 | 8.26 | 8.29 | 8.13 | 8.16 | -0.73% | 24,035 | 19,638,071 |
| 2024-09-05 | 8.12 | 8.24 | 8.12 | 8.22 | +0.74% | 21,433 | 17,537,358 |
| 2024-09-04 | 8.18 | 8.29 | 8.12 | 8.16 | -0.49% | 26,817 | 21,964,903 |
| 2024-09-03 | 8.09 | 8.26 | 8.07 | 8.2 | +0.99% | 27,452 | 22,416,681 |
| 2024-09-02 | 8.33 | 8.35 | 8.12 | 8.12 | -2.17% | 31,172 | 25,663,679 |
| 2024-08-30 | 8.16 | 8.4 | 8.1 | 8.3 | +1.84% | 32,500 | 26,943,781 |
| 2024-08-29 | 7.96 | 8.23 | 7.89 | 8.15 | +2.39% | 28,851 | 23,446,006 |
| 2024-08-28 | 7.93 | 8.1 | 7.88 | 7.96 | +0.51% | 23,549 | 18,846,913 |
| 2024-08-27 | 8.18 | 8.2 | 7.89 | 7.92 | -2.82% | 23,364 | 18,708,907 |
| 2024-08-26 | 8.18 | 8.2 | 8 | 8.15 | +0.87% | 25,423 | 20,694,215 |
| 2024-08-23 | 8.15 | 8.19 | 8.01 | 8.08 | -0.62% | 22,552 | 18,227,610 |
| 2024-08-22 | 8.3 | 8.36 | 8.12 | 8.13 | -1.93% | 21,179 | 17,457,019 |
| 2024-08-21 | 8.33 | 8.37 | 8.23 | 8.29 | -0.72% | 19,179 | 15,909,531 |
| 2024-08-20 | 8.51 | 8.52 | 8.3 | 8.35 | -2% | 25,209 | 21,119,815 |
| 2024-08-19 | 8.54 | 8.67 | 8.46 | 8.52 | -1.27% | 31,981 | 27,351,614 |
| 2024-08-16 | 8.72 | 8.78 | 8.59 | 8.63 | -1.15% | 29,845 | 25,863,531 |
| 2024-08-15 | 8.65 | 8.81 | 8.56 | 8.73 | +0.46% | 31,995 | 27,865,421 |
| 2024-08-14 | 8.76 | 8.85 | 8.68 | 8.69 | -1.47% | 19,088 | 16,665,013 |
| 2024-08-13 | 8.7 | 8.85 | 8.66 | 8.82 | +0.92% | 19,928 | 17,455,900 |
| 2024-08-12 | 8.83 | 8.9 | 8.68 | 8.74 | -1.35% | 24,298 | 21,326,976 |
| 2024-08-09 | 8.9 | 9.03 | 8.84 | 8.86 | -0.56% | 26,847 | 23,902,938 |
| 2024-08-08 | 9.06 | 9.12 | 8.87 | 8.91 | -2.52% | 46,783 | 41,938,596 |
| 2024-08-07 | 9.01 | 9.21 | 8.97 | 9.14 | +1.44% | 49,384 | 44,953,936 |
| 2024-08-06 | 8.76 | 9.08 | 8.75 | 9.01 | +3.68% | 51,826 | 46,334,986 |
| 2024-08-05 | 8.95 | 9.15 | 8.67 | 8.69 | -3.87% | 52,104 | 46,290,326 |
| 2024-08-02 | 8.98 | 9.22 | 8.9 | 9.04 | 0% | 53,475 | 48,669,588 |
| 2024-08-01 | 8.9 | 9.13 | 8.86 | 9.04 | +1.69% | 54,425 | 49,168,157 |
| 2024-07-31 | 8.69 | 8.91 | 8.64 | 8.89 | +2.18% | 62,348 | 54,780,552 |
| 2024-07-30 | 8.66 | 8.77 | 8.51 | 8.7 | +0.69% | 35,014 | 30,346,275 |
| 2024-07-29 | 8.56 | 8.69 | 8.52 | 8.64 | +0.7% | 40,069 | 34,596,370 |
| 2024-07-26 | 8.15 | 8.6 | 8.12 | 8.58 | +5.02% | 66,135 | 55,821,396 |
| 2024-07-25 | 7.98 | 8.29 | 7.93 | 8.17 | -0.49% | 55,795 | 45,452,361 |
| 2024-07-24 | 8.35 | 8.45 | 8.15 | 8.21 | -3.18% | 90,391 | 74,748,027 |
| 2024-07-23 | 8.23 | 9.03 | 8.15 | 8.48 | +2.91% | 101,811 | 87,136,340 |
| 2024-07-22 | 8.09 | 8.32 | 8.09 | 8.24 | +1.1% | 34,452 | 28,371,102 |
| 2024-07-19 | 8.12 | 8.18 | 7.96 | 8.15 | +1.62% | 23,334 | 18,876,328 |
| 2024-07-18 | 8 | 8.05 | 7.75 | 8.02 | +1.26% | 21,811 | 17,233,893 |
| 2024-07-17 | 8.03 | 8.07 | 7.92 | 7.92 | -1.74% | 16,302 | 12,978,400 |
| 2024-07-16 | 8.03 | 8.15 | 7.98 | 8.06 | -0.25% | 22,670 | 18,230,386 |
| 2024-07-15 | 8.25 | 8.27 | 8.05 | 8.08 | -1.34% | 17,964 | 14,595,365 |
| 2024-07-12 | 8.2 | 8.28 | 8.15 | 8.19 | -0.12% | 19,769 | 16,230,307 |
| 2024-07-11 | 8.11 | 8.24 | 8.05 | 8.2 | +3.02% | 30,459 | 24,896,838 |
| 2024-07-10 | 7.98 | 8.08 | 7.88 | 7.96 | -1.36% | 21,224 | 16,955,464 |
| 2024-07-09 | 7.82 | 8.1 | 7.74 | 8.07 | +2.54% | 29,946 | 23,671,413 |
| 2024-07-08 | 8.18 | 8.19 | 7.86 | 7.87 | -3.44% | 31,606 | 25,085,216 |
| 2024-07-05 | 8.13 | 8.17 | 7.95 | 8.15 | +0.25% | 34,264 | 27,603,767 |
| 2024-07-04 | 8.4 | 8.46 | 8.1 | 8.13 | -2.98% | 27,696 | 22,786,526 |
| 2024-07-03 | 8.55 | 8.55 | 8.37 | 8.38 | -1.41% | 22,798 | 19,227,412 |
| 2024-07-02 | 8.49 | 8.56 | 8.4 | 8.5 | +0.12% | 34,463 | 29,243,066 |
| 2024-07-01 | 8.6 | 8.6 | 8.36 | 8.49 | -0.24% | 32,937 | 27,807,679 |
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：