股票概览
9.85
+8.36%
+0.76
9.4
开盘价
9.95
最高价
9.2
最低价
229,031
成交量
数据更新至: 2024-09-30
技术指标
8.97
MA5 (5日均线)
8.60
MA10 (10日均线)
8.31
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 | 9.4 | 9.95 | 9.2 | 9.85 | +8.36% | 229,031 | 220,315,878 |
| 2024-09-27 | 8.85 | 9.1 | 8.84 | 9.09 | +3.18% | 70,896 | 63,525,138 |
| 2024-09-26 | 8.65 | 8.82 | 8.56 | 8.81 | +1.5% | 103,045 | 89,686,840 |
| 2024-09-25 | 8.42 | 8.81 | 8.41 | 8.68 | +3.33% | 149,933 | 128,857,920 |
| 2024-09-24 | 8.2 | 8.42 | 8.16 | 8.4 | +2.56% | 79,861 | 66,519,496 |
| 2024-09-23 | 8.19 | 8.27 | 8.13 | 8.19 | -0.61% | 38,396 | 31,442,543 |
| 2024-09-20 | 8.35 | 8.35 | 8.18 | 8.24 | -1.32% | 49,298 | 40,631,752 |
| 2024-09-19 | 8.28 | 8.45 | 8.2 | 8.35 | -0.12% | 91,363 | 76,087,599 |
| 2024-09-18 | 8.02 | 8.5 | 7.98 | 8.36 | +4.11% | 129,253 | 106,589,685 |
| 2024-09-13 | 7.93 | 8.18 | 7.87 | 8.03 | +1.39% | 49,717 | 39,824,650 |
| 2024-09-12 | 7.9 | 7.99 | 7.9 | 7.92 | +0.38% | 26,329 | 20,952,344 |
| 2024-09-11 | 8.01 | 8.01 | 7.89 | 7.89 | -1.5% | 27,035 | 21,437,580 |
| 2024-09-10 | 8.03 | 8.06 | 7.9 | 8.01 | -0.12% | 30,703 | 24,508,670 |
| 2024-09-09 | 8.02 | 8.07 | 7.91 | 8.02 | -0.12% | 22,323 | 17,872,242 |
| 2024-09-06 | 8.11 | 8.14 | 8.03 | 8.03 | -0.86% | 27,736 | 22,354,374 |
| 2024-09-05 | 8.02 | 8.18 | 8.01 | 8.1 | +0.62% | 30,749 | 24,961,233 |
| 2024-09-04 | 8.05 | 8.21 | 7.97 | 8.05 | 0% | 41,992 | 33,946,148 |
| 2024-09-03 | 8.01 | 8.13 | 7.98 | 8.05 | +0.63% | 34,388 | 27,672,923 |
| 2024-09-02 | 8.25 | 8.25 | 7.97 | 8 | -2.56% | 40,072 | 32,422,038 |
| 2024-08-30 | 8.18 | 8.32 | 8.12 | 8.21 | +0.74% | 56,144 | 46,367,848 |
| 2024-08-29 | 7.96 | 8.22 | 7.94 | 8.15 | +1.75% | 37,540 | 30,460,922 |
| 2024-08-28 | 7.89 | 8.07 | 7.89 | 8.01 | +1.14% | 32,590 | 26,071,479 |
| 2024-08-27 | 8.07 | 8.14 | 7.92 | 7.92 | -3.18% | 49,309 | 39,490,548 |
| 2024-08-26 | 8.03 | 8.21 | 8.01 | 8.18 | +0.99% | 32,428 | 26,441,456 |
| 2024-08-23 | 8.13 | 8.17 | 7.97 | 8.1 | -0.61% | 36,681 | 29,620,902 |
| 2024-08-22 | 8.38 | 8.4 | 8.15 | 8.15 | -3.09% | 46,848 | 38,542,107 |
| 2024-08-21 | 8.24 | 8.48 | 8.2 | 8.41 | +1.33% | 57,213 | 47,862,474 |
| 2024-08-20 | 8.42 | 8.45 | 8.2 | 8.3 | -1.43% | 45,269 | 37,530,330 |
| 2024-08-19 | 8.52 | 8.59 | 8.42 | 8.42 | -1.29% | 39,708 | 33,689,789 |
| 2024-08-16 | 8.53 | 8.65 | 8.43 | 8.53 | 0% | 56,614 | 48,188,858 |
| 2024-08-15 | 8.49 | 8.59 | 8.4 | 8.53 | +0.47% | 46,947 | 39,915,642 |
| 2024-08-14 | 8.61 | 8.66 | 8.49 | 8.49 | -1.39% | 36,338 | 31,081,570 |
| 2024-08-13 | 8.53 | 8.62 | 8.47 | 8.61 | +0.58% | 42,804 | 36,561,138 |
| 2024-08-12 | 8.6 | 8.68 | 8.5 | 8.56 | -1.15% | 49,303 | 42,329,040 |
| 2024-08-09 | 8.8 | 8.85 | 8.65 | 8.66 | -1.37% | 59,603 | 52,009,742 |
| 2024-08-08 | 8.96 | 8.96 | 8.6 | 8.78 | -2.66% | 100,662 | 88,487,034 |
| 2024-08-07 | 9 | 9.11 | 8.91 | 9.02 | +0.89% | 93,167 | 83,964,055 |
| 2024-08-06 | 8.95 | 9.07 | 8.83 | 8.94 | +1.82% | 102,325 | 91,344,485 |
| 2024-08-05 | 8.93 | 9.13 | 8.74 | 8.78 | -2.77% | 114,598 | 102,139,382 |
| 2024-08-02 | 9.15 | 9.29 | 8.98 | 9.03 | -2.17% | 137,562 | 125,499,522 |
| 2024-08-01 | 9.3 | 9.49 | 9.21 | 9.23 | -2.22% | 195,825 | 182,338,361 |
| 2024-07-31 | 8.81 | 9.69 | 8.79 | 9.44 | +6.31% | 268,517 | 248,993,370 |
| 2024-07-30 | 8.85 | 9.11 | 8.82 | 8.88 | -0.56% | 127,726 | 114,010,746 |
| 2024-07-29 | 8.9 | 9.02 | 8.73 | 8.93 | -0.11% | 158,203 | 140,514,440 |
| 2024-07-26 | 8.62 | 9.28 | 8.47 | 8.94 | +3.71% | 256,311 | 227,027,477 |
| 2024-07-25 | 8.63 | 8.93 | 8.49 | 8.62 | 0% | 242,814 | 211,426,177 |
| 2024-07-24 | 7.78 | 8.62 | 7.78 | 8.62 | +9.95% | 192,196 | 161,990,382 |
| 2024-07-23 | 8.01 | 8.04 | 7.84 | 7.84 | -2.12% | 35,345 | 28,049,787 |
| 2024-07-22 | 7.92 | 8.01 | 7.85 | 8.01 | +1.78% | 39,957 | 31,783,081 |
| 2024-07-19 | 7.85 | 7.93 | 7.78 | 7.87 | +0.25% | 32,846 | 25,834,851 |
| 2024-07-18 | 7.75 | 7.89 | 7.65 | 7.85 | +0.38% | 42,787 | 33,168,565 |
| 2024-07-17 | 7.92 | 7.98 | 7.81 | 7.82 | -1.64% | 32,631 | 25,618,715 |
| 2024-07-16 | 8.04 | 8.04 | 7.88 | 7.95 | -0.13% | 29,757 | 23,648,613 |
| 2024-07-15 | 8.05 | 8.05 | 7.94 | 7.96 | -1.24% | 26,786 | 21,355,199 |
| 2024-07-12 | 8.16 | 8.18 | 8.05 | 8.06 | -0.98% | 34,751 | 28,169,298 |
| 2024-07-11 | 8.08 | 8.14 | 8 | 8.14 | +3.04% | 44,898 | 36,299,296 |
| 2024-07-10 | 7.98 | 8.06 | 7.89 | 7.9 | -1.37% | 38,974 | 31,049,712 |
| 2024-07-09 | 7.86 | 8.02 | 7.68 | 8.01 | +1.52% | 53,414 | 42,135,014 |
| 2024-07-08 | 8.12 | 8.13 | 7.83 | 7.89 | -2.83% | 45,626 | 36,122,910 |
| 2024-07-05 | 8.11 | 8.18 | 7.97 | 8.12 | +0.12% | 38,574 | 31,183,536 |
| 2024-07-04 | 8.29 | 8.39 | 8.05 | 8.11 | -1.82% | 59,798 | 48,948,790 |
| 2024-07-03 | 8.62 | 8.65 | 8.25 | 8.26 | -4.4% | 66,779 | 55,951,919 |
| 2024-07-02 | 8.66 | 8.73 | 8.61 | 8.64 | -0.23% | 30,829 | 26,722,505 |
| 2024-07-01 | 8.68 | 8.76 | 8.5 | 8.66 | -0.12% | 39,620 | 34,132,816 |
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：