股票概览
9.58
+9.99%
+0.87
9.31
开盘价
9.58
最高价
9.07
最低价
369,066
成交量
数据更新至: 2024-09-30
技术指标
8.53
MA5 (5日均线)
8.03
MA10 (10日均线)
7.71
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 | 9.31 | 9.58 | 9.07 | 9.58 | +9.99% | 369,066 | 346,680,524 |
| 2024-09-27 | 8.7 | 8.76 | 8.49 | 8.71 | +2.59% | 161,686 | 139,607,201 |
| 2024-09-26 | 8.13 | 8.49 | 8.02 | 8.49 | +5.99% | 200,555 | 165,488,066 |
| 2024-09-25 | 7.93 | 8.18 | 7.93 | 8.01 | +1.78% | 121,045 | 97,724,373 |
| 2024-09-24 | 7.69 | 7.91 | 7.67 | 7.87 | +3.28% | 109,507 | 85,595,036 |
| 2024-09-23 | 7.68 | 7.74 | 7.6 | 7.62 | -1.3% | 54,327 | 41,587,901 |
| 2024-09-20 | 7.72 | 7.75 | 7.62 | 7.72 | +0.39% | 75,802 | 58,336,463 |
| 2024-09-19 | 7.34 | 7.72 | 7.31 | 7.69 | +5.34% | 135,366 | 102,717,160 |
| 2024-09-18 | 7.25 | 7.36 | 7.17 | 7.3 | +0.55% | 57,355 | 41,541,295 |
| 2024-09-13 | 7.35 | 7.42 | 7.25 | 7.26 | -0.95% | 51,029 | 37,354,315 |
| 2024-09-12 | 7.38 | 7.49 | 7.33 | 7.33 | -1.35% | 58,314 | 43,113,497 |
| 2024-09-11 | 7.51 | 7.52 | 7.39 | 7.43 | -1.46% | 52,088 | 38,776,245 |
| 2024-09-10 | 7.57 | 7.65 | 7.39 | 7.54 | +0.13% | 86,781 | 64,926,040 |
| 2024-09-09 | 7.55 | 7.68 | 7.4 | 7.53 | -0.4% | 110,112 | 83,253,997 |
| 2024-09-06 | 7.59 | 7.82 | 7.55 | 7.56 | +1.34% | 149,080 | 114,492,482 |
| 2024-09-05 | 7.25 | 7.49 | 7.25 | 7.46 | +2.9% | 103,194 | 76,691,791 |
| 2024-09-04 | 7.23 | 7.35 | 7.15 | 7.25 | +0.55% | 77,348 | 56,247,720 |
| 2024-09-03 | 7.16 | 7.26 | 7.12 | 7.21 | +1.12% | 79,420 | 57,290,124 |
| 2024-09-02 | 7.46 | 7.47 | 7.13 | 7.13 | -4.42% | 141,393 | 102,028,707 |
| 2024-08-30 | 7.25 | 7.66 | 7.25 | 7.46 | +1.91% | 117,335 | 87,862,442 |
| 2024-08-29 | 7.2 | 7.34 | 7.15 | 7.32 | +0.69% | 89,573 | 65,024,187 |
| 2024-08-28 | 7.86 | 7.99 | 7.25 | 7.27 | -3.58% | 199,914 | 148,562,252 |
| 2024-08-27 | 7.54 | 7.67 | 7.48 | 7.54 | -0.13% | 47,459 | 35,933,688 |
| 2024-08-26 | 7.45 | 7.64 | 7.41 | 7.55 | +1.07% | 54,254 | 40,861,420 |
| 2024-08-23 | 7.45 | 7.52 | 7.41 | 7.47 | +0.13% | 37,339 | 27,844,830 |
| 2024-08-22 | 7.59 | 7.63 | 7.43 | 7.46 | -1.58% | 50,487 | 37,855,291 |
| 2024-08-21 | 7.65 | 7.69 | 7.55 | 7.58 | -1.17% | 43,538 | 33,137,605 |
| 2024-08-20 | 7.73 | 7.77 | 7.66 | 7.67 | -1.29% | 49,650 | 38,230,165 |
| 2024-08-19 | 7.71 | 7.81 | 7.68 | 7.77 | +0.52% | 42,897 | 33,292,116 |
| 2024-08-16 | 7.9 | 7.98 | 7.7 | 7.73 | -1.78% | 68,445 | 53,206,267 |
| 2024-08-15 | 7.77 | 7.95 | 7.71 | 7.87 | +1.03% | 70,200 | 55,067,547 |
| 2024-08-14 | 7.86 | 7.9 | 7.78 | 7.79 | -0.89% | 53,147 | 41,655,729 |
| 2024-08-13 | 7.84 | 7.95 | 7.79 | 7.86 | -0.51% | 55,988 | 43,926,463 |
| 2024-08-12 | 8.01 | 8.06 | 7.86 | 7.9 | -1.5% | 86,798 | 68,722,453 |
| 2024-08-09 | 8.12 | 8.2 | 8.02 | 8.02 | -1.72% | 88,561 | 71,739,508 |
| 2024-08-08 | 7.98 | 8.26 | 7.93 | 8.16 | +2.26% | 133,890 | 108,777,763 |
| 2024-08-07 | 8.05 | 8.11 | 7.96 | 7.98 | -1.48% | 95,268 | 76,390,140 |
| 2024-08-06 | 7.9 | 8.12 | 7.82 | 8.1 | +3.71% | 136,054 | 108,640,713 |
| 2024-08-05 | 7.87 | 8.01 | 7.8 | 7.81 | -0.64% | 107,205 | 84,803,070 |
| 2024-08-02 | 7.88 | 7.99 | 7.85 | 7.86 | -0.38% | 64,818 | 51,312,973 |
| 2024-08-01 | 8.01 | 8.05 | 7.88 | 7.89 | -1.25% | 79,315 | 62,994,928 |
| 2024-07-31 | 7.76 | 8.05 | 7.74 | 7.99 | +3.1% | 155,812 | 123,865,117 |
| 2024-07-30 | 7.59 | 7.76 | 7.51 | 7.75 | +2.92% | 104,635 | 80,289,972 |
| 2024-07-29 | 7.57 | 7.64 | 7.47 | 7.53 | -0.53% | 43,885 | 33,200,803 |
| 2024-07-26 | 7.52 | 7.62 | 7.46 | 7.57 | +1.07% | 46,954 | 35,456,533 |
| 2024-07-25 | 7.33 | 7.57 | 7.33 | 7.49 | +1.49% | 69,459 | 52,024,640 |
| 2024-07-24 | 7.43 | 7.5 | 7.34 | 7.38 | -1.2% | 50,104 | 37,117,590 |
| 2024-07-23 | 7.53 | 7.63 | 7.47 | 7.47 | -1.06% | 61,961 | 46,822,023 |
| 2024-07-22 | 7.61 | 7.61 | 7.43 | 7.55 | -2.45% | 88,245 | 66,379,970 |
| 2024-07-19 | 7.8 | 7.84 | 7.65 | 7.74 | -2.27% | 110,742 | 85,553,247 |
| 2024-07-18 | 7.69 | 7.98 | 7.62 | 7.92 | +2.19% | 141,953 | 110,724,148 |
| 2024-07-17 | 7.52 | 7.92 | 7.52 | 7.75 | +3.06% | 152,028 | 117,746,365 |
| 2024-07-16 | 7.51 | 7.56 | 7.47 | 7.52 | 0% | 39,337 | 29,553,826 |
| 2024-07-15 | 7.67 | 7.67 | 7.48 | 7.52 | -2.21% | 78,884 | 59,386,696 |
| 2024-07-12 | 7.54 | 7.74 | 7.51 | 7.69 | +1.99% | 103,964 | 79,748,932 |
| 2024-07-11 | 7.4 | 7.58 | 7.33 | 7.54 | +3.71% | 115,692 | 86,501,298 |
| 2024-07-10 | 7.41 | 7.46 | 7.26 | 7.27 | -1.76% | 76,247 | 55,946,579 |
| 2024-07-09 | 7.34 | 7.45 | 7.24 | 7.4 | +0.54% | 80,909 | 59,459,846 |
| 2024-07-08 | 7.35 | 7.48 | 7.34 | 7.36 | -1.6% | 75,437 | 55,722,734 |
| 2024-07-05 | 7.33 | 7.52 | 7.25 | 7.48 | +1.22% | 114,745 | 85,123,161 |
| 2024-07-04 | 7.8 | 7.83 | 7.37 | 7.39 | -7.51% | 217,856 | 164,714,842 |
| 2024-07-03 | 7.51 | 8.23 | 7.49 | 7.99 | +6.82% | 288,853 | 229,736,071 |
| 2024-07-02 | 7.44 | 7.52 | 7.38 | 7.48 | +0.81% | 50,990 | 38,133,581 |
| 2024-07-01 | 7.43 | 7.46 | 7.31 | 7.42 | +0.54% | 56,108 | 41,529,864 |
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：