股票概览
9.02
+7.38%
+0.62
8.51
开盘价
9.15
最高价
8.35
最低价
132,327
成交量
数据更新至: 2024-09-30
技术指标
8.35
MA5 (5日均线)
7.97
MA10 (10日均线)
7.77
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 | 8.51 | 9.15 | 8.35 | 9.02 | +7.38% | 132,327 | 115,861,529 |
| 2024-09-27 | 8.18 | 8.6 | 8.11 | 8.4 | +2.69% | 84,978 | 70,660,555 |
| 2024-09-26 | 8.18 | 8.27 | 8.06 | 8.18 | +1.74% | 92,326 | 75,180,499 |
| 2024-09-25 | 8.07 | 8.19 | 7.88 | 8.04 | -0.62% | 94,567 | 76,195,486 |
| 2024-09-24 | 7.71 | 8.33 | 7.64 | 8.09 | +4.79% | 95,233 | 76,434,658 |
| 2024-09-23 | 7.71 | 7.86 | 7.62 | 7.72 | +1.18% | 63,284 | 48,891,626 |
| 2024-09-20 | 8 | 8.02 | 7.61 | 7.63 | -3.17% | 95,975 | 74,445,480 |
| 2024-09-19 | 7.2 | 7.88 | 7.1 | 7.88 | +10.06% | 77,326 | 58,234,034 |
| 2024-09-18 | 7.57 | 7.63 | 7.11 | 7.16 | -5.79% | 73,403 | 53,420,616 |
| 2024-09-13 | 7.92 | 8.24 | 7.36 | 7.6 | -3.68% | 89,673 | 68,666,177 |
| 2024-09-12 | 8.14 | 8.29 | 7.81 | 7.89 | -8.26% | 124,207 | 99,363,505 |
| 2024-09-11 | 7.81 | 8.84 | 7.6 | 8.6 | +5.65% | 158,332 | 131,124,253 |
| 2024-09-10 | 9.31 | 9.31 | 8.09 | 8.14 | -3.78% | 194,992 | 169,990,666 |
| 2024-09-09 | 8.38 | 8.46 | 8.2 | 8.46 | +10.01% | 49,085 | 41,297,910 |
| 2024-09-06 | 7.3 | 7.69 | 7.1 | 7.69 | +10.01% | 55,913 | 42,279,509 |
| 2024-09-04 | 6.99 | 6.99 | 6.98 | 6.99 | +0.14% | 36,948 | 25,813,033 |
| 2024-09-03 | 6.99 | 7 | 6.98 | 6.98 | -0.14% | 26,631 | 18,608,370 |
| 2024-09-02 | 7 | 7 | 6.98 | 6.99 | 0% | 38,899 | 27,207,368 |
| 2024-08-30 | 6.98 | 7 | 6.97 | 6.99 | +0.29% | 36,872 | 25,741,961 |
| 2024-08-29 | 6.97 | 6.98 | 6.97 | 6.97 | -0.14% | 25,139 | 17,531,689 |
| 2024-08-28 | 6.97 | 6.98 | 6.96 | 6.98 | +0.14% | 21,024 | 14,664,949 |
| 2024-08-27 | 6.97 | 6.98 | 6.96 | 6.97 | 0% | 20,361 | 14,180,498 |
| 2024-08-26 | 6.96 | 6.98 | 6.95 | 6.97 | 0% | 33,898 | 23,611,590 |
| 2024-08-23 | 6.98 | 6.99 | 6.95 | 6.97 | -0.29% | 50,007 | 34,796,686 |
| 2024-08-22 | 6.96 | 7.09 | 6.94 | 6.99 | +0.58% | 66,498 | 46,438,639 |
| 2024-08-21 | 6.95 | 6.95 | 6.94 | 6.95 | +0.14% | 15,764 | 10,948,213 |
| 2024-08-20 | 6.95 | 6.96 | 6.94 | 6.94 | -0.14% | 26,767 | 18,586,849 |
| 2024-08-19 | 6.94 | 6.96 | 6.94 | 6.95 | +0.29% | 19,333 | 13,429,897 |
| 2024-08-16 | 6.95 | 6.97 | 6.93 | 6.93 | -0.29% | 16,199 | 11,259,461 |
| 2024-08-15 | 6.93 | 6.95 | 6.91 | 6.95 | +0.29% | 23,334 | 16,185,803 |
| 2024-08-14 | 6.94 | 6.95 | 6.91 | 6.93 | -0.14% | 19,970 | 13,845,667 |
| 2024-08-13 | 6.91 | 6.95 | 6.9 | 6.94 | +0.29% | 18,534 | 12,836,637 |
| 2024-08-12 | 6.93 | 6.95 | 6.91 | 6.92 | -0.14% | 21,322 | 14,770,402 |
| 2024-08-09 | 6.94 | 6.97 | 6.93 | 6.93 | -0.14% | 14,035 | 9,749,788 |
| 2024-08-08 | 6.91 | 6.95 | 6.89 | 6.94 | +0.43% | 16,359 | 11,319,165 |
| 2024-08-07 | 6.9 | 6.94 | 6.89 | 6.91 | +0.14% | 14,239 | 9,843,135 |
| 2024-08-06 | 6.89 | 6.9 | 6.86 | 6.9 | +0.44% | 16,798 | 11,559,745 |
| 2024-08-05 | 6.85 | 6.95 | 6.85 | 6.87 | -0.15% | 28,862 | 19,867,490 |
| 2024-08-02 | 6.99 | 6.99 | 6.87 | 6.88 | -1.29% | 57,017 | 39,452,500 |
| 2024-08-01 | 6.91 | 7 | 6.9 | 6.97 | +1.16% | 34,086 | 23,680,341 |
| 2024-07-31 | 6.84 | 6.91 | 6.81 | 6.89 | +0.58% | 29,139 | 19,987,750 |
| 2024-07-30 | 6.74 | 6.85 | 6.73 | 6.85 | +1.48% | 34,907 | 23,727,187 |
| 2024-07-29 | 6.72 | 6.75 | 6.7 | 6.75 | +0.3% | 20,568 | 13,825,894 |
| 2024-07-26 | 6.73 | 6.73 | 6.7 | 6.73 | 0% | 11,894 | 7,994,792 |
| 2024-07-25 | 6.72 | 6.74 | 6.7 | 6.73 | +0.15% | 16,591 | 11,137,737 |
| 2024-07-24 | 6.71 | 6.73 | 6.67 | 6.72 | +0.15% | 34,882 | 23,367,188 |
| 2024-07-23 | 6.77 | 6.79 | 6.71 | 6.71 | -1.18% | 24,012 | 16,198,324 |
| 2024-07-22 | 6.69 | 6.79 | 6.69 | 6.79 | +1.19% | 33,301 | 22,444,116 |
| 2024-07-19 | 6.7 | 6.71 | 6.68 | 6.71 | 0% | 13,390 | 8,968,059 |
| 2024-07-18 | 6.68 | 6.71 | 6.65 | 6.71 | +0.15% | 22,310 | 14,885,156 |
| 2024-07-17 | 6.7 | 6.71 | 6.66 | 6.7 | 0% | 15,297 | 10,227,420 |
| 2024-07-16 | 6.72 | 6.73 | 6.7 | 6.7 | -0.3% | 17,008 | 11,411,279 |
| 2024-07-15 | 6.72 | 6.75 | 6.71 | 6.72 | -0.15% | 19,974 | 13,418,567 |
| 2024-07-12 | 6.72 | 6.76 | 6.71 | 6.73 | -0.3% | 20,227 | 13,625,903 |
| 2024-07-11 | 6.73 | 6.75 | 6.71 | 6.75 | +0.6% | 26,591 | 17,901,745 |
| 2024-07-10 | 6.74 | 6.74 | 6.7 | 6.71 | -0.74% | 19,958 | 13,405,051 |
| 2024-07-09 | 6.74 | 6.76 | 6.68 | 6.76 | +0.3% | 42,680 | 28,712,574 |
| 2024-07-08 | 6.73 | 6.78 | 6.72 | 6.74 | 0% | 38,330 | 25,831,895 |
| 2024-07-05 | 6.73 | 6.79 | 6.72 | 6.74 | +0.3% | 34,062 | 22,983,428 |
| 2024-07-04 | 6.71 | 6.84 | 6.71 | 6.72 | -0.88% | 63,753 | 43,037,645 |
| 2024-07-03 | 6.93 | 7.12 | 6.74 | 6.78 | +4.79% | 96,618 | 67,202,338 |
| 2024-07-02 | 6.31 | 6.51 | 6.27 | 6.47 | +2.7% | 21,089 | 13,543,619 |
| 2024-07-01 | 6.35 | 6.41 | 6.17 | 6.3 | -0.79% | 23,598 | 14,759,280 |
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：