股票概览
10.2
+9.32%
+0.87
9.62
开盘价
10.2
最高价
9.35
最低价
92,817
成交量
数据更新至: 2024-09-30
技术指标
9.27
MA5 (5日均线)
8.95
MA10 (10日均线)
8.90
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 | 9.62 | 10.2 | 9.35 | 10.2 | +9.32% | 92,817 | 91,301,952 |
| 2024-09-27 | 9.06 | 9.35 | 9.06 | 9.33 | +3.32% | 34,517 | 31,737,022 |
| 2024-09-26 | 8.9 | 9.04 | 8.82 | 9.03 | +1.23% | 46,572 | 41,662,674 |
| 2024-09-25 | 8.87 | 9 | 8.76 | 8.92 | +0.79% | 77,286 | 68,811,039 |
| 2024-09-24 | 8.62 | 8.88 | 8.6 | 8.85 | +2.55% | 23,915 | 20,910,781 |
| 2024-09-23 | 8.74 | 8.74 | 8.57 | 8.63 | -0.58% | 8,840 | 7,622,809 |
| 2024-09-20 | 8.72 | 8.87 | 8.61 | 8.68 | -1.25% | 16,370 | 14,223,657 |
| 2024-09-19 | 8.51 | 8.89 | 8.47 | 8.79 | +3.66% | 22,940 | 20,027,219 |
| 2024-09-18 | 8.62 | 8.64 | 8.26 | 8.48 | -1.4% | 16,954 | 14,222,280 |
| 2024-09-13 | 8.67 | 8.77 | 8.6 | 8.6 | -0.81% | 9,330 | 8,092,846 |
| 2024-09-12 | 8.72 | 8.84 | 8.65 | 8.67 | -0.34% | 11,065 | 9,660,805 |
| 2024-09-11 | 8.75 | 8.89 | 8.68 | 8.7 | -1.47% | 15,135 | 13,268,540 |
| 2024-09-10 | 8.73 | 8.88 | 8.67 | 8.83 | +0.57% | 10,302 | 9,057,325 |
| 2024-09-09 | 8.87 | 8.87 | 8.62 | 8.78 | +0.23% | 10,412 | 9,073,512 |
| 2024-09-06 | 9 | 9.01 | 8.68 | 8.76 | -2.67% | 29,879 | 26,271,552 |
| 2024-09-05 | 8.75 | 9.29 | 8.75 | 9 | +2.74% | 32,914 | 29,619,585 |
| 2024-09-04 | 8.94 | 8.97 | 8.74 | 8.76 | -2.45% | 15,077 | 13,315,579 |
| 2024-09-03 | 8.99 | 9.02 | 8.86 | 8.98 | +0.45% | 13,018 | 11,637,386 |
| 2024-09-02 | 9 | 9.2 | 8.9 | 8.94 | -1.76% | 19,056 | 17,207,861 |
| 2024-08-30 | 9 | 9.24 | 8.89 | 9.1 | +1.79% | 22,084 | 20,083,246 |
| 2024-08-29 | 8.81 | 9.02 | 8.71 | 8.94 | +1.25% | 17,427 | 15,537,036 |
| 2024-08-28 | 8.86 | 9.01 | 8.69 | 8.83 | -0.34% | 18,380 | 16,308,073 |
| 2024-08-27 | 9.22 | 9.22 | 8.82 | 8.86 | -4.73% | 19,055 | 17,103,960 |
| 2024-08-26 | 9.05 | 9.4 | 9 | 9.3 | +3.33% | 30,298 | 27,812,848 |
| 2024-08-23 | 8.95 | 9.05 | 8.79 | 9 | +0.11% | 16,778 | 14,937,952 |
| 2024-08-22 | 9.16 | 9.16 | 8.86 | 8.99 | -0.66% | 14,592 | 13,094,601 |
| 2024-08-21 | 8.87 | 9.14 | 8.79 | 9.05 | +1.91% | 14,298 | 12,842,215 |
| 2024-08-20 | 9.03 | 9.09 | 8.83 | 8.88 | -1.88% | 12,182 | 10,876,213 |
| 2024-08-19 | 9.05 | 9.14 | 8.95 | 9.05 | -0.88% | 13,686 | 12,397,883 |
| 2024-08-16 | 9.3 | 9.47 | 9.1 | 9.13 | -2.14% | 18,945 | 17,472,463 |
| 2024-08-15 | 9.39 | 9.54 | 9.23 | 9.33 | -0.64% | 23,119 | 21,638,938 |
| 2024-08-14 | 9.3 | 9.66 | 9.3 | 9.39 | +0.11% | 20,827 | 19,598,382 |
| 2024-08-13 | 9.47 | 9.51 | 9.17 | 9.38 | -0.95% | 29,708 | 27,563,812 |
| 2024-08-12 | 9.8 | 9.85 | 9.39 | 9.47 | -4.15% | 38,470 | 36,829,153 |
| 2024-08-09 | 10.18 | 10.33 | 9.77 | 9.88 | -0.4% | 45,520 | 45,636,469 |
| 2024-08-08 | 10.57 | 10.61 | 9.91 | 9.92 | +1.54% | 57,327 | 58,236,951 |
| 2024-08-07 | 9.9 | 10.06 | 9.7 | 9.77 | -1.51% | 31,389 | 30,938,344 |
| 2024-08-06 | 9.99 | 10.25 | 9.76 | 9.92 | -0.7% | 51,544 | 51,219,044 |
| 2024-08-05 | 10.68 | 11.11 | 9.9 | 9.99 | -4.95% | 79,127 | 82,403,124 |
| 2024-08-02 | 9.52 | 10.51 | 9.43 | 10.51 | +10.05% | 52,036 | 53,329,909 |
| 2024-08-01 | 9.42 | 9.69 | 9.42 | 9.55 | +0.95% | 26,009 | 24,869,801 |
| 2024-07-31 | 9.45 | 9.55 | 9.31 | 9.46 | +1.07% | 23,849 | 22,482,110 |
| 2024-07-30 | 9 | 9.46 | 8.94 | 9.36 | +2.18% | 28,089 | 25,935,089 |
| 2024-07-29 | 9.75 | 9.78 | 9.09 | 9.16 | +2.81% | 47,015 | 43,905,883 |
| 2024-07-26 | 8.63 | 8.98 | 8.63 | 8.91 | +3.24% | 13,789 | 12,255,621 |
| 2024-07-25 | 8.42 | 8.73 | 8.33 | 8.63 | +2.37% | 11,497 | 9,796,713 |
| 2024-07-24 | 8.65 | 8.68 | 8.41 | 8.43 | -2.2% | 11,788 | 10,030,552 |
| 2024-07-23 | 8.92 | 9.04 | 8.59 | 8.62 | -3.47% | 12,286 | 10,844,280 |
| 2024-07-22 | 8.77 | 9.09 | 8.72 | 8.93 | +1.82% | 11,908 | 10,622,860 |
| 2024-07-19 | 8.8 | 8.96 | 8.62 | 8.77 | +1.04% | 11,456 | 10,094,483 |
| 2024-07-18 | 8.82 | 8.82 | 8.55 | 8.68 | -2.03% | 11,932 | 10,327,437 |
| 2024-07-17 | 9.15 | 9.25 | 8.82 | 8.86 | -3.59% | 17,662 | 15,934,539 |
| 2024-07-16 | 8.88 | 9.23 | 8.69 | 9.19 | +2.8% | 16,783 | 15,165,595 |
| 2024-07-15 | 8.86 | 9 | 8.81 | 8.94 | 0% | 12,901 | 11,515,738 |
| 2024-07-12 | 8.79 | 8.97 | 8.75 | 8.94 | +2.41% | 18,022 | 15,986,679 |
| 2024-07-11 | 8.5 | 8.75 | 8.48 | 8.73 | +4.55% | 17,666 | 15,288,021 |
| 2024-07-10 | 8.59 | 8.59 | 8.27 | 8.35 | -0.48% | 12,641 | 10,616,805 |
| 2024-07-09 | 8.39 | 8.52 | 8.15 | 8.39 | +0.36% | 15,592 | 13,013,302 |
| 2024-07-08 | 8.74 | 8.84 | 8.33 | 8.36 | -4.35% | 13,813 | 11,740,422 |
| 2024-07-05 | 8.66 | 8.79 | 8.55 | 8.74 | +1.04% | 10,379 | 9,017,565 |
| 2024-07-04 | 8.99 | 9.15 | 8.65 | 8.65 | -3.78% | 16,219 | 14,332,803 |
| 2024-07-03 | 9.22 | 9.5 | 8.98 | 8.99 | -0.33% | 23,200 | 21,217,351 |
| 2024-07-02 | 8.69 | 9.19 | 8.68 | 9.02 | +3.44% | 23,530 | 21,156,977 |
| 2024-07-01 | 8.42 | 8.79 | 8.35 | 8.72 | +3.07% | 24,004 | 20,714,892 |
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：