股票概览
9.83
+7.2%
+0.66
9.5
开盘价
9.93
最高价
9.37
最低价
174,590
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)
8.52
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 | 9.93 | 9.37 | 9.83 | +7.2% | 174,590 | 168,660,994 |
| 2024-09-27 | 8.97 | 9.19 | 8.97 | 9.17 | +2.8% | 47,880 | 43,428,196 |
| 2024-09-26 | 8.66 | 8.93 | 8.62 | 8.92 | +3% | 54,338 | 47,737,988 |
| 2024-09-25 | 8.63 | 8.81 | 8.62 | 8.66 | +0.93% | 55,706 | 48,609,624 |
| 2024-09-24 | 8.25 | 8.58 | 8.24 | 8.58 | +4.63% | 55,615 | 46,897,332 |
| 2024-09-23 | 8.22 | 8.27 | 8.17 | 8.2 | -0.12% | 16,272 | 13,356,588 |
| 2024-09-20 | 8.32 | 8.32 | 8.15 | 8.21 | -0.85% | 24,585 | 20,206,404 |
| 2024-09-19 | 8.15 | 8.39 | 8.14 | 8.28 | +1.72% | 25,000 | 20,665,998 |
| 2024-09-18 | 8.23 | 8.29 | 8.05 | 8.14 | -1.69% | 38,239 | 31,098,792 |
| 2024-09-13 | 8.37 | 8.37 | 8.26 | 8.28 | -0.6% | 17,596 | 14,615,319 |
| 2024-09-12 | 8.25 | 8.41 | 8.25 | 8.33 | +0.97% | 28,474 | 23,774,493 |
| 2024-09-11 | 8.28 | 8.3 | 8.18 | 8.25 | -0.36% | 22,938 | 18,875,148 |
| 2024-09-10 | 8.34 | 8.36 | 8.05 | 8.28 | -0.36% | 39,595 | 32,474,414 |
| 2024-09-09 | 8.33 | 8.46 | 8.3 | 8.31 | -1.77% | 24,017 | 20,070,340 |
| 2024-09-06 | 8.52 | 8.57 | 8.44 | 8.46 | -1.05% | 30,735 | 26,060,396 |
| 2024-09-05 | 8.48 | 8.57 | 8.47 | 8.55 | +0.94% | 19,671 | 16,781,829 |
| 2024-09-04 | 8.43 | 8.52 | 8.43 | 8.47 | -0.35% | 27,942 | 23,682,145 |
| 2024-09-03 | 8.46 | 8.57 | 8.42 | 8.5 | +0.83% | 38,312 | 32,526,204 |
| 2024-09-02 | 8.55 | 8.63 | 8.43 | 8.43 | -1.52% | 56,446 | 48,210,122 |
| 2024-08-30 | 8.5 | 8.68 | 8.35 | 8.56 | -0.58% | 82,808 | 70,599,224 |
| 2024-08-29 | 8.52 | 8.63 | 8.48 | 8.61 | +0.94% | 24,464 | 20,993,394 |
| 2024-08-28 | 8.54 | 8.56 | 8.44 | 8.53 | +0.59% | 21,186 | 18,048,884 |
| 2024-08-27 | 8.51 | 8.54 | 8.45 | 8.48 | -0.7% | 17,028 | 14,448,683 |
| 2024-08-26 | 8.41 | 8.56 | 8.39 | 8.54 | +1.55% | 29,195 | 24,805,099 |
| 2024-08-23 | 8.42 | 8.48 | 8.36 | 8.41 | -0.12% | 26,909 | 22,614,022 |
| 2024-08-22 | 8.51 | 8.56 | 8.38 | 8.42 | -0.94% | 30,752 | 26,019,369 |
| 2024-08-21 | 8.54 | 8.55 | 8.46 | 8.5 | -0.47% | 26,255 | 22,313,696 |
| 2024-08-20 | 8.71 | 8.72 | 8.48 | 8.54 | -1.16% | 38,108 | 32,572,136 |
| 2024-08-19 | 8.66 | 8.72 | 8.62 | 8.64 | 0% | 22,434 | 19,426,270 |
| 2024-08-16 | 8.76 | 8.81 | 8.64 | 8.64 | -1.71% | 36,761 | 31,981,035 |
| 2024-08-15 | 8.79 | 8.85 | 8.68 | 8.79 | +0.23% | 39,349 | 34,491,081 |
| 2024-08-14 | 8.8 | 8.87 | 8.76 | 8.77 | -0.34% | 35,601 | 31,406,141 |
| 2024-08-13 | 8.67 | 8.81 | 8.62 | 8.8 | +0.92% | 48,174 | 42,129,430 |
| 2024-08-12 | 8.72 | 8.81 | 8.63 | 8.72 | +1.28% | 58,417 | 50,941,870 |
| 2024-08-09 | 8.68 | 8.74 | 8.61 | 8.61 | -0.23% | 25,022 | 21,679,799 |
| 2024-08-08 | 8.61 | 8.69 | 8.55 | 8.63 | 0% | 23,193 | 19,978,769 |
| 2024-08-07 | 8.62 | 8.68 | 8.53 | 8.63 | +0.12% | 30,329 | 26,146,915 |
| 2024-08-06 | 8.56 | 8.69 | 8.53 | 8.62 | +1.53% | 43,681 | 37,592,615 |
| 2024-08-05 | 8.6 | 8.72 | 8.47 | 8.49 | -2.41% | 52,716 | 45,435,100 |
| 2024-08-02 | 8.7 | 8.8 | 8.68 | 8.7 | -0.68% | 33,318 | 29,093,446 |
| 2024-08-01 | 8.84 | 8.92 | 8.73 | 8.76 | -1.35% | 40,904 | 35,993,915 |
| 2024-07-31 | 8.68 | 8.88 | 8.61 | 8.88 | +2.9% | 54,982 | 48,352,676 |
| 2024-07-30 | 8.65 | 8.69 | 8.55 | 8.63 | -0.69% | 24,454 | 21,098,413 |
| 2024-07-29 | 8.79 | 8.83 | 8.67 | 8.69 | -0.91% | 31,795 | 27,724,758 |
| 2024-07-26 | 8.66 | 8.79 | 8.64 | 8.77 | +1.27% | 40,800 | 35,682,368 |
| 2024-07-25 | 8.49 | 8.74 | 8.45 | 8.66 | +1.64% | 38,944 | 33,665,627 |
| 2024-07-24 | 8.5 | 8.61 | 8.42 | 8.52 | -0.23% | 35,360 | 30,096,552 |
| 2024-07-23 | 8.66 | 8.73 | 8.54 | 8.54 | -1.39% | 26,894 | 23,249,783 |
| 2024-07-22 | 8.64 | 8.79 | 8.61 | 8.66 | +0.58% | 38,557 | 33,517,853 |
| 2024-07-19 | 8.55 | 8.65 | 8.47 | 8.61 | +0.7% | 24,698 | 21,185,236 |
| 2024-07-18 | 8.41 | 8.56 | 8.35 | 8.55 | +0.94% | 35,087 | 29,674,799 |
| 2024-07-17 | 8.43 | 8.52 | 8.41 | 8.47 | 0% | 24,194 | 20,492,679 |
| 2024-07-16 | 8.58 | 8.58 | 8.41 | 8.47 | -0.7% | 28,906 | 24,473,840 |
| 2024-07-15 | 8.64 | 8.66 | 8.5 | 8.53 | -1.5% | 32,737 | 27,958,705 |
| 2024-07-12 | 8.64 | 8.71 | 8.61 | 8.66 | +0.12% | 30,870 | 26,758,836 |
| 2024-07-11 | 8.63 | 8.69 | 8.56 | 8.65 | +1.88% | 43,668 | 37,744,595 |
| 2024-07-10 | 8.54 | 8.58 | 8.44 | 8.49 | -1.28% | 34,852 | 29,645,967 |
| 2024-07-09 | 8.45 | 8.62 | 8.29 | 8.6 | +2.02% | 69,610 | 58,970,094 |
| 2024-07-08 | 8.54 | 8.57 | 8.39 | 8.43 | -1.29% | 45,528 | 38,494,897 |
| 2024-07-05 | 8.5 | 8.57 | 8.41 | 8.54 | +0.23% | 38,087 | 32,308,341 |
| 2024-07-04 | 8.66 | 8.66 | 8.45 | 8.52 | -1.05% | 48,203 | 41,118,791 |
| 2024-07-03 | 8.68 | 8.7 | 8.58 | 8.61 | -0.69% | 31,745 | 27,385,322 |
| 2024-07-02 | 8.87 | 8.89 | 8.62 | 8.67 | -2.14% | 57,167 | 49,802,631 |
| 2024-07-01 | 8.72 | 8.87 | 8.63 | 8.86 | +1.72% | 64,022 | 56,090,361 |
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：