股票概览
9.99
+7.88%
+0.73
9.5
开盘价
10.1
最高价
9.49
最低价
281,270
成交量
数据更新至: 2024-09-30
技术指标
9.12
MA5 (5日均线)
8.63
MA10 (10日均线)
8.36
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 | 10.1 | 9.49 | 9.99 | +7.88% | 281,270 | 276,705,149 |
| 2024-09-27 | 9.14 | 9.28 | 9.1 | 9.26 | +2.77% | 86,017 | 79,308,660 |
| 2024-09-26 | 8.72 | 9.03 | 8.67 | 9.01 | +3.44% | 96,042 | 85,222,329 |
| 2024-09-25 | 8.68 | 8.9 | 8.66 | 8.71 | +0.81% | 100,583 | 88,513,924 |
| 2024-09-24 | 8.25 | 8.65 | 8.25 | 8.64 | +4.98% | 120,435 | 101,929,244 |
| 2024-09-23 | 8.21 | 8.25 | 8.1 | 8.23 | +0.24% | 42,518 | 34,806,411 |
| 2024-09-20 | 8.24 | 8.24 | 8.09 | 8.21 | -0.48% | 55,265 | 45,081,870 |
| 2024-09-19 | 8.02 | 8.25 | 7.97 | 8.25 | +3% | 73,281 | 59,834,227 |
| 2024-09-18 | 7.92 | 8.03 | 7.81 | 8.01 | +0.38% | 39,679 | 31,429,756 |
| 2024-09-13 | 7.9 | 8.04 | 7.9 | 7.98 | +0.38% | 39,899 | 31,856,653 |
| 2024-09-12 | 7.93 | 8.08 | 7.91 | 7.95 | +0.13% | 46,240 | 36,947,318 |
| 2024-09-11 | 7.9 | 7.96 | 7.84 | 7.94 | 0% | 40,604 | 32,088,640 |
| 2024-09-10 | 7.87 | 7.97 | 7.71 | 7.94 | +1.79% | 71,088 | 55,652,156 |
| 2024-09-09 | 7.94 | 7.94 | 7.76 | 7.8 | -1.52% | 53,813 | 42,152,075 |
| 2024-09-06 | 8.1 | 8.15 | 7.92 | 7.92 | -2.1% | 51,997 | 41,693,430 |
| 2024-09-05 | 8.03 | 8.14 | 8.01 | 8.09 | +0.87% | 37,787 | 30,540,813 |
| 2024-09-04 | 8.29 | 8.29 | 7.95 | 8.02 | -3.72% | 115,183 | 93,091,925 |
| 2024-09-03 | 8.3 | 8.42 | 8.29 | 8.33 | +0.36% | 46,376 | 38,686,146 |
| 2024-09-02 | 8.62 | 8.62 | 8.3 | 8.3 | -3.26% | 75,379 | 63,382,511 |
| 2024-08-30 | 8.57 | 8.74 | 8.23 | 8.58 | +0.59% | 123,626 | 105,027,926 |
| 2024-08-29 | 8.45 | 8.58 | 8.4 | 8.53 | +1.31% | 49,231 | 41,781,502 |
| 2024-08-28 | 8.59 | 8.63 | 8.41 | 8.42 | -3% | 53,245 | 45,263,350 |
| 2024-08-27 | 8.58 | 8.72 | 8.46 | 8.68 | +0.35% | 61,128 | 52,349,512 |
| 2024-08-26 | 8.51 | 8.8 | 8.49 | 8.65 | +2.25% | 72,069 | 62,416,115 |
| 2024-08-23 | 8.29 | 8.5 | 8.29 | 8.46 | +1.32% | 52,103 | 43,783,629 |
| 2024-08-22 | 8.53 | 8.57 | 8.32 | 8.35 | -1.88% | 54,490 | 45,818,687 |
| 2024-08-21 | 8.58 | 8.62 | 8.51 | 8.51 | -1.28% | 29,355 | 25,070,833 |
| 2024-08-20 | 8.8 | 8.83 | 8.56 | 8.62 | -2.27% | 58,905 | 50,871,842 |
| 2024-08-19 | 8.8 | 8.92 | 8.78 | 8.82 | -0.11% | 31,433 | 27,796,885 |
| 2024-08-16 | 9 | 9.02 | 8.82 | 8.83 | -1.78% | 48,613 | 43,184,203 |
| 2024-08-15 | 8.91 | 9.06 | 8.82 | 8.99 | +0.11% | 56,427 | 50,567,921 |
| 2024-08-14 | 9 | 9.18 | 8.97 | 8.98 | +0.22% | 73,521 | 66,591,286 |
| 2024-08-13 | 8.86 | 8.98 | 8.81 | 8.96 | +1.01% | 38,411 | 34,212,895 |
| 2024-08-12 | 9.04 | 9.06 | 8.83 | 8.87 | -1.33% | 49,261 | 43,911,769 |
| 2024-08-09 | 9 | 9.15 | 8.95 | 8.99 | -0.22% | 53,120 | 48,191,583 |
| 2024-08-08 | 8.97 | 9.06 | 8.91 | 9.01 | +0.33% | 45,455 | 40,859,202 |
| 2024-08-07 | 9.05 | 9.08 | 8.95 | 8.98 | -0.66% | 44,920 | 40,459,586 |
| 2024-08-06 | 9.05 | 9.15 | 8.92 | 9.04 | +0.44% | 52,459 | 47,323,649 |
| 2024-08-05 | 9.1 | 9.24 | 9 | 9 | -1.85% | 86,698 | 79,016,300 |
| 2024-08-02 | 9.18 | 9.33 | 9.07 | 9.17 | +0.11% | 95,548 | 88,255,007 |
| 2024-08-01 | 9.23 | 9.29 | 9.1 | 9.16 | +0.22% | 69,493 | 63,820,161 |
| 2024-07-31 | 8.83 | 9.14 | 8.83 | 9.14 | +3.51% | 94,175 | 85,064,457 |
| 2024-07-30 | 8.78 | 8.87 | 8.71 | 8.83 | +0.57% | 42,959 | 37,803,366 |
| 2024-07-29 | 8.79 | 8.86 | 8.68 | 8.78 | -0.11% | 36,903 | 32,412,805 |
| 2024-07-26 | 8.72 | 8.87 | 8.66 | 8.79 | +1.15% | 40,454 | 35,587,349 |
| 2024-07-25 | 8.64 | 8.76 | 8.6 | 8.69 | +0.12% | 44,559 | 38,649,683 |
| 2024-07-24 | 8.76 | 8.87 | 8.65 | 8.68 | -1.03% | 50,788 | 44,359,883 |
| 2024-07-23 | 8.99 | 9.03 | 8.77 | 8.77 | -2.45% | 62,640 | 55,858,754 |
| 2024-07-22 | 9.15 | 9.19 | 8.92 | 8.99 | -1.75% | 75,492 | 68,169,658 |
| 2024-07-19 | 9.05 | 9.17 | 9.02 | 9.15 | +0.88% | 70,154 | 64,026,101 |
| 2024-07-18 | 9.05 | 9.08 | 8.9 | 9.07 | +0.22% | 63,228 | 57,029,717 |
| 2024-07-17 | 9.12 | 9.15 | 9.02 | 9.05 | -0.33% | 49,504 | 44,892,766 |
| 2024-07-16 | 8.94 | 9.14 | 8.89 | 9.08 | +0.89% | 70,744 | 63,824,773 |
| 2024-07-15 | 8.95 | 9.09 | 8.9 | 9 | -0.22% | 56,726 | 51,065,002 |
| 2024-07-12 | 9.15 | 9.17 | 8.99 | 9.02 | -1.1% | 68,302 | 61,936,973 |
| 2024-07-11 | 9.08 | 9.2 | 9 | 9.12 | +2.24% | 96,207 | 87,399,119 |
| 2024-07-10 | 8.9 | 9.12 | 8.86 | 8.92 | -0.22% | 109,323 | 98,401,327 |
| 2024-07-09 | 8.8 | 8.98 | 8.67 | 8.94 | +5.3% | 162,035 | 143,253,743 |
| 2024-07-08 | 8.72 | 8.77 | 8.45 | 8.49 | -2.64% | 62,145 | 53,126,459 |
| 2024-07-05 | 8.66 | 8.77 | 8.6 | 8.72 | 0% | 40,776 | 35,411,447 |
| 2024-07-04 | 8.88 | 8.9 | 8.67 | 8.72 | -1.25% | 51,972 | 45,539,342 |
| 2024-07-03 | 8.86 | 8.93 | 8.81 | 8.83 | -0.79% | 34,442 | 30,486,121 |
| 2024-07-02 | 9.01 | 9.04 | 8.84 | 8.9 | -1.55% | 64,165 | 57,287,347 |
| 2024-07-01 | 8.98 | 9.07 | 8.91 | 9.04 | +1.57% | 54,080 | 48,745,681 |
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：