股票概览
9.33
+6.75%
+0.59
9.1
开盘价
9.46
最高价
8.8
最低价
174,522
成交量
数据更新至: 2024-09-30
技术指标
8.41
MA5 (5日均线)
7.92
MA10 (10日均线)
7.69
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 | 9.1 | 9.46 | 8.8 | 9.33 | +6.75% | 174,522 | 160,543,942 |
| 2024-09-27 | 8.45 | 8.85 | 8.31 | 8.74 | +5.3% | 81,462 | 69,478,293 |
| 2024-09-26 | 7.92 | 8.3 | 7.92 | 8.3 | +5.33% | 64,449 | 52,307,913 |
| 2024-09-25 | 7.85 | 8.05 | 7.84 | 7.88 | +1.16% | 57,237 | 45,473,988 |
| 2024-09-24 | 7.55 | 7.85 | 7.55 | 7.79 | +4.01% | 50,460 | 38,980,686 |
| 2024-09-23 | 7.5 | 7.59 | 7.47 | 7.49 | -0.79% | 17,146 | 12,869,895 |
| 2024-09-20 | 7.52 | 7.58 | 7.45 | 7.55 | +0.27% | 20,180 | 15,183,038 |
| 2024-09-19 | 7.31 | 7.54 | 7.27 | 7.53 | +4.01% | 34,145 | 25,484,787 |
| 2024-09-18 | 7.28 | 7.29 | 7.12 | 7.24 | -0.96% | 21,275 | 15,334,569 |
| 2024-09-13 | 7.38 | 7.45 | 7.3 | 7.31 | -0.68% | 18,467 | 13,575,594 |
| 2024-09-12 | 7.4 | 7.51 | 7.36 | 7.36 | -0.94% | 18,931 | 14,063,999 |
| 2024-09-11 | 7.48 | 7.52 | 7.37 | 7.43 | -1.85% | 23,756 | 17,695,771 |
| 2024-09-10 | 7.64 | 7.66 | 7.45 | 7.57 | 0% | 25,867 | 19,481,035 |
| 2024-09-09 | 7.51 | 7.63 | 7.42 | 7.57 | +0.66% | 29,973 | 22,678,663 |
| 2024-09-06 | 7.51 | 7.71 | 7.48 | 7.52 | -0.53% | 45,535 | 34,508,306 |
| 2024-09-05 | 7.5 | 7.65 | 7.44 | 7.56 | +2.44% | 48,057 | 36,265,517 |
| 2024-09-04 | 7.35 | 7.45 | 7.33 | 7.38 | -0.4% | 22,233 | 16,426,673 |
| 2024-09-03 | 7.35 | 7.48 | 7.34 | 7.41 | +0.54% | 21,691 | 16,054,905 |
| 2024-09-02 | 7.55 | 7.66 | 7.37 | 7.37 | -1.07% | 38,810 | 29,281,122 |
| 2024-08-30 | 7.22 | 7.55 | 7.22 | 7.45 | +2.34% | 36,305 | 27,000,796 |
| 2024-08-29 | 7.16 | 7.29 | 7.07 | 7.28 | +1.11% | 24,994 | 18,032,676 |
| 2024-08-28 | 7.23 | 7.37 | 7.07 | 7.2 | +0.84% | 31,802 | 22,869,481 |
| 2024-08-27 | 7.22 | 7.25 | 7.12 | 7.14 | -1.11% | 18,955 | 13,586,621 |
| 2024-08-26 | 7.07 | 7.27 | 7.07 | 7.22 | +0.7% | 25,256 | 18,182,235 |
| 2024-08-23 | 7.31 | 7.33 | 7.16 | 7.17 | -1.92% | 36,220 | 26,135,242 |
| 2024-08-22 | 7.68 | 7.77 | 7.29 | 7.31 | -5.56% | 68,959 | 51,407,742 |
| 2024-08-21 | 7.68 | 7.78 | 7.67 | 7.74 | +0.26% | 17,029 | 13,171,430 |
| 2024-08-20 | 7.83 | 7.9 | 7.66 | 7.72 | -1.66% | 21,244 | 16,419,318 |
| 2024-08-19 | 7.81 | 7.89 | 7.79 | 7.85 | +0.51% | 17,311 | 13,583,433 |
| 2024-08-16 | 7.95 | 7.98 | 7.8 | 7.81 | -1.64% | 26,553 | 20,902,977 |
| 2024-08-15 | 7.86 | 7.99 | 7.82 | 7.94 | +0.89% | 23,313 | 18,479,644 |
| 2024-08-14 | 7.96 | 7.97 | 7.85 | 7.87 | -0.63% | 18,879 | 14,914,165 |
| 2024-08-13 | 7.85 | 7.95 | 7.8 | 7.92 | +0.13% | 25,730 | 20,264,171 |
| 2024-08-12 | 8 | 8 | 7.89 | 7.91 | -1.49% | 44,023 | 34,917,749 |
| 2024-08-09 | 8.35 | 8.4 | 8.02 | 8.03 | -5.19% | 87,468 | 71,286,157 |
| 2024-08-08 | 8.13 | 8.69 | 8.08 | 8.47 | +2.92% | 124,617 | 105,214,543 |
| 2024-08-07 | 8.25 | 8.3 | 8.11 | 8.23 | -1.32% | 68,083 | 55,755,779 |
| 2024-08-06 | 8.12 | 8.35 | 8.01 | 8.34 | +4.25% | 96,920 | 79,731,405 |
| 2024-08-05 | 7.88 | 8.19 | 7.88 | 8 | +0.88% | 69,022 | 55,727,515 |
| 2024-08-02 | 7.91 | 8.09 | 7.88 | 7.93 | -0.13% | 36,693 | 29,264,353 |
| 2024-08-01 | 7.99 | 8.08 | 7.93 | 7.94 | -0.87% | 31,782 | 25,379,719 |
| 2024-07-31 | 7.8 | 8.03 | 7.72 | 8.01 | +2.56% | 48,841 | 38,847,867 |
| 2024-07-30 | 7.74 | 7.87 | 7.71 | 7.81 | +1.03% | 29,981 | 23,307,216 |
| 2024-07-29 | 7.67 | 7.76 | 7.63 | 7.73 | +0.39% | 18,655 | 14,383,382 |
| 2024-07-26 | 7.54 | 7.7 | 7.54 | 7.7 | +1.99% | 23,415 | 17,898,242 |
| 2024-07-25 | 7.52 | 7.66 | 7.45 | 7.55 | +0.13% | 20,065 | 15,121,194 |
| 2024-07-24 | 7.6 | 7.7 | 7.54 | 7.54 | -1.44% | 21,865 | 16,599,980 |
| 2024-07-23 | 7.71 | 7.8 | 7.64 | 7.65 | -0.78% | 22,148 | 17,096,671 |
| 2024-07-22 | 7.77 | 7.77 | 7.62 | 7.71 | -0.52% | 15,010 | 11,542,526 |
| 2024-07-19 | 7.76 | 7.8 | 7.72 | 7.75 | -0.77% | 19,675 | 15,266,952 |
| 2024-07-18 | 7.75 | 7.82 | 7.65 | 7.81 | -0.64% | 27,756 | 21,485,428 |
| 2024-07-17 | 7.79 | 7.95 | 7.74 | 7.86 | +0.77% | 34,831 | 27,397,961 |
| 2024-07-16 | 7.81 | 7.85 | 7.73 | 7.8 | -0.13% | 21,371 | 16,626,660 |
| 2024-07-15 | 7.93 | 7.99 | 7.77 | 7.81 | -2.01% | 26,445 | 20,778,345 |
| 2024-07-12 | 7.89 | 8.02 | 7.83 | 7.97 | +1.01% | 40,140 | 31,917,425 |
| 2024-07-11 | 7.72 | 8.1 | 7.69 | 7.89 | +4.37% | 50,786 | 40,050,432 |
| 2024-07-10 | 7.62 | 7.67 | 7.52 | 7.56 | -1.56% | 21,205 | 16,101,984 |
| 2024-07-09 | 7.65 | 7.73 | 7.45 | 7.68 | +0.26% | 33,570 | 25,516,383 |
| 2024-07-08 | 7.88 | 7.9 | 7.63 | 7.66 | -2.3% | 24,640 | 18,936,182 |
| 2024-07-05 | 7.56 | 7.85 | 7.49 | 7.84 | +1.95% | 40,420 | 31,247,730 |
| 2024-07-04 | 7.95 | 7.99 | 7.67 | 7.69 | -5.76% | 75,313 | 58,829,277 |
| 2024-07-03 | 7.92 | 8.44 | 7.9 | 8.16 | +3.42% | 107,308 | 88,415,320 |
| 2024-07-02 | 7.77 | 7.95 | 7.72 | 7.89 | +1.94% | 27,789 | 21,881,312 |
| 2024-07-01 | 7.63 | 7.75 | 7.56 | 7.74 | +1.71% | 23,510 | 18,000,119 |
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：