股票概览
9.9
+8.08%
+0.74
9.5
开盘价
9.98
最高价
9.23
最低价
250,268
成交量
数据更新至: 2024-09-30
技术指标
9.02
MA5 (5日均线)
8.71
MA10 (10日均线)
8.58
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 | 9.98 | 9.23 | 9.9 | +8.08% | 250,268 | 241,682,733 |
| 2024-09-27 | 8.89 | 9.18 | 8.89 | 9.16 | +4.09% | 92,288 | 83,305,701 |
| 2024-09-26 | 8.62 | 8.82 | 8.6 | 8.8 | +1.97% | 70,285 | 61,346,091 |
| 2024-09-25 | 8.69 | 8.8 | 8.61 | 8.63 | +0.12% | 81,512 | 71,033,967 |
| 2024-09-24 | 8.49 | 8.63 | 8.43 | 8.62 | +2.5% | 50,940 | 43,554,605 |
| 2024-09-23 | 8.39 | 8.46 | 8.33 | 8.41 | +0.12% | 18,145 | 15,255,952 |
| 2024-09-20 | 8.49 | 8.49 | 8.36 | 8.4 | -1.18% | 23,134 | 19,441,668 |
| 2024-09-19 | 8.26 | 8.5 | 8.26 | 8.5 | +2.91% | 39,974 | 33,584,338 |
| 2024-09-18 | 8.34 | 8.36 | 8.21 | 8.26 | -1.43% | 24,402 | 20,203,765 |
| 2024-09-13 | 8.39 | 8.39 | 8.3 | 8.38 | +0.24% | 22,346 | 18,649,362 |
| 2024-09-12 | 8.27 | 8.43 | 8.27 | 8.36 | +0.48% | 27,570 | 23,120,394 |
| 2024-09-11 | 8.26 | 8.37 | 8.24 | 8.32 | -0.12% | 23,133 | 19,188,739 |
| 2024-09-10 | 8.33 | 8.38 | 8.2 | 8.33 | 0% | 31,896 | 26,399,408 |
| 2024-09-09 | 8.35 | 8.39 | 8.23 | 8.33 | -0.48% | 22,366 | 18,606,415 |
| 2024-09-06 | 8.52 | 8.55 | 8.36 | 8.37 | -1.76% | 24,157 | 20,392,637 |
| 2024-09-05 | 8.54 | 8.57 | 8.49 | 8.52 | -0.23% | 22,813 | 19,436,663 |
| 2024-09-04 | 8.52 | 8.57 | 8.47 | 8.54 | -0.23% | 18,613 | 15,872,534 |
| 2024-09-03 | 8.54 | 8.6 | 8.49 | 8.56 | +0.71% | 21,125 | 18,070,700 |
| 2024-09-02 | 8.63 | 8.72 | 8.49 | 8.5 | -1.85% | 32,812 | 28,270,833 |
| 2024-08-30 | 8.6 | 8.75 | 8.54 | 8.66 | +0.7% | 52,700 | 45,729,088 |
| 2024-08-29 | 8.4 | 8.6 | 8.39 | 8.6 | +1.42% | 25,421 | 21,618,884 |
| 2024-08-28 | 8.46 | 8.48 | 8.34 | 8.48 | +0.36% | 22,737 | 19,122,385 |
| 2024-08-27 | 8.54 | 8.55 | 8.43 | 8.45 | -1.4% | 21,262 | 18,025,735 |
| 2024-08-26 | 8.51 | 8.6 | 8.46 | 8.57 | +0.71% | 18,320 | 15,658,314 |
| 2024-08-23 | 8.53 | 8.53 | 8.43 | 8.51 | -0.12% | 22,507 | 19,092,064 |
| 2024-08-22 | 8.64 | 8.66 | 8.5 | 8.52 | -1.27% | 26,071 | 22,328,120 |
| 2024-08-21 | 8.6 | 8.67 | 8.6 | 8.63 | 0% | 19,010 | 16,416,451 |
| 2024-08-20 | 8.85 | 8.88 | 8.6 | 8.63 | -2.6% | 48,168 | 41,821,407 |
| 2024-08-19 | 8.81 | 8.89 | 8.8 | 8.86 | +0.34% | 22,482 | 19,892,012 |
| 2024-08-16 | 8.92 | 8.95 | 8.82 | 8.83 | -1.23% | 32,154 | 28,567,463 |
| 2024-08-15 | 8.95 | 9.01 | 8.78 | 8.94 | -0.22% | 54,257 | 48,281,515 |
| 2024-08-14 | 9.01 | 9.06 | 8.96 | 8.96 | -1.1% | 31,466 | 28,297,481 |
| 2024-08-13 | 9.01 | 9.11 | 9 | 9.06 | +0.33% | 24,763 | 22,392,499 |
| 2024-08-12 | 9.05 | 9.09 | 9.01 | 9.03 | -0.44% | 29,754 | 26,878,015 |
| 2024-08-09 | 9.14 | 9.2 | 9.07 | 9.07 | -0.77% | 31,115 | 28,399,065 |
| 2024-08-08 | 9.17 | 9.18 | 8.99 | 9.14 | -0.44% | 40,888 | 37,198,197 |
| 2024-08-07 | 9.2 | 9.27 | 9.17 | 9.18 | -1.08% | 35,303 | 32,493,605 |
| 2024-08-06 | 9.23 | 9.31 | 9.19 | 9.28 | +1.42% | 39,904 | 36,913,721 |
| 2024-08-05 | 9.32 | 9.46 | 9.13 | 9.15 | -2.35% | 57,427 | 53,469,642 |
| 2024-08-02 | 9.41 | 9.54 | 9.34 | 9.37 | -0.64% | 48,353 | 45,684,014 |
| 2024-08-01 | 9.42 | 9.52 | 9.39 | 9.43 | -0.53% | 58,081 | 54,817,411 |
| 2024-07-31 | 9.19 | 9.55 | 9.16 | 9.48 | +3.16% | 97,179 | 91,253,982 |
| 2024-07-30 | 9.16 | 9.29 | 9.09 | 9.19 | -0.76% | 59,089 | 54,108,244 |
| 2024-07-29 | 9.15 | 9.45 | 9.09 | 9.26 | +1.09% | 78,690 | 73,044,598 |
| 2024-07-26 | 9.1 | 9.18 | 9.08 | 9.16 | +0.55% | 32,179 | 29,393,243 |
| 2024-07-25 | 8.94 | 9.16 | 8.92 | 9.11 | +1.45% | 41,331 | 37,494,995 |
| 2024-07-24 | 8.97 | 9.08 | 8.93 | 8.98 | -0.44% | 36,182 | 32,577,690 |
| 2024-07-23 | 9.1 | 9.2 | 9.02 | 9.02 | -0.99% | 35,587 | 32,446,867 |
| 2024-07-22 | 9.18 | 9.19 | 9.07 | 9.11 | -0.55% | 26,784 | 24,404,683 |
| 2024-07-19 | 9.12 | 9.22 | 9.06 | 9.16 | -0.33% | 39,974 | 36,581,830 |
| 2024-07-18 | 9.07 | 9.26 | 8.9 | 9.19 | -2.13% | 82,138 | 74,938,491 |
| 2024-07-17 | 9.52 | 9.66 | 9.31 | 9.39 | -1.57% | 96,945 | 91,994,899 |
| 2024-07-16 | 9.33 | 9.68 | 9.32 | 9.54 | +1.06% | 82,590 | 78,537,860 |
| 2024-07-15 | 9.27 | 9.49 | 9.17 | 9.44 | +1.94% | 75,654 | 70,630,103 |
| 2024-07-12 | 9.26 | 9.28 | 9.15 | 9.26 | +0.76% | 46,907 | 43,258,968 |
| 2024-07-11 | 9.11 | 9.2 | 9.09 | 9.19 | +2.34% | 42,852 | 39,293,472 |
| 2024-07-10 | 9.08 | 9.15 | 8.97 | 8.98 | -1.32% | 28,457 | 25,770,918 |
| 2024-07-09 | 9 | 9.15 | 8.82 | 9.1 | +1.22% | 46,395 | 41,759,636 |
| 2024-07-08 | 9.37 | 9.38 | 8.98 | 8.99 | -4.06% | 54,821 | 49,993,398 |
| 2024-07-05 | 9.33 | 9.4 | 9.19 | 9.37 | +0.54% | 32,281 | 30,011,951 |
| 2024-07-04 | 9.55 | 9.57 | 9.32 | 9.32 | -2.1% | 52,530 | 49,389,354 |
| 2024-07-03 | 9.65 | 9.68 | 9.5 | 9.52 | -2.16% | 53,482 | 51,136,772 |
| 2024-07-02 | 9.63 | 9.78 | 9.57 | 9.73 | +1.04% | 66,607 | 64,638,477 |
| 2024-07-01 | 9.55 | 9.65 | 9.49 | 9.63 | +0.73% | 39,335 | 37,689,094 |
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：