股票概览
9.67
+10.01%
+0.88
9.16
开盘价
9.67
最高价
8.98
最低价
1,650,653
成交量
数据更新至: 2024-09-30
技术指标
8.57
MA5 (5日均线)
7.91
MA10 (10日均线)
7.72
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 | 9.16 | 9.67 | 8.98 | 9.67 | +10.01% | 1,650,653 | 1,551,762,516 |
| 2024-09-27 | 8.79 | 8.91 | 8.54 | 8.79 | +1.38% | 903,029 | 787,332,873 |
| 2024-09-26 | 8.02 | 8.68 | 7.99 | 8.67 | +6.51% | 1,386,091 | 1,161,721,014 |
| 2024-09-25 | 7.82 | 8.36 | 7.82 | 8.14 | +7.11% | 1,470,734 | 1,199,572,755 |
| 2024-09-24 | 7.37 | 7.6 | 7.34 | 7.6 | +3.83% | 509,714 | 381,510,423 |
| 2024-09-23 | 7.26 | 7.34 | 7.23 | 7.32 | +0.83% | 220,576 | 160,994,673 |
| 2024-09-20 | 7.27 | 7.3 | 7.18 | 7.26 | -0.55% | 235,274 | 170,003,153 |
| 2024-09-19 | 7.21 | 7.34 | 7.16 | 7.3 | +1.67% | 258,912 | 188,267,257 |
| 2024-09-18 | 7.12 | 7.19 | 7.07 | 7.18 | +0.7% | 255,268 | 181,947,963 |
| 2024-09-13 | 7.25 | 7.28 | 7.13 | 7.13 | -1.52% | 217,485 | 156,689,216 |
| 2024-09-12 | 7.2 | 7.28 | 7.2 | 7.24 | +0.14% | 183,765 | 133,219,589 |
| 2024-09-11 | 7.26 | 7.27 | 7.19 | 7.23 | -0.96% | 205,777 | 148,487,415 |
| 2024-09-10 | 7.27 | 7.31 | 7.19 | 7.3 | +0.41% | 284,995 | 206,320,024 |
| 2024-09-09 | 7.45 | 7.45 | 7.21 | 7.27 | -2.81% | 486,962 | 354,856,781 |
| 2024-09-06 | 7.51 | 7.56 | 7.47 | 7.48 | -0.8% | 263,803 | 198,279,213 |
| 2024-09-05 | 7.52 | 7.57 | 7.42 | 7.54 | +0.13% | 404,012 | 302,820,364 |
| 2024-09-04 | 7.56 | 7.61 | 7.52 | 7.53 | -1.18% | 354,714 | 268,100,288 |
| 2024-09-03 | 7.73 | 7.74 | 7.56 | 7.62 | -1.93% | 623,066 | 473,771,981 |
| 2024-09-02 | 8.3 | 8.3 | 7.72 | 7.77 | -7.5% | 1,046,655 | 823,073,302 |
| 2024-08-30 | 8.37 | 8.5 | 8.34 | 8.4 | +0.36% | 367,060 | 308,805,517 |
| 2024-08-29 | 8.52 | 8.52 | 8.34 | 8.37 | -1.76% | 347,915 | 292,890,415 |
| 2024-08-28 | 8.66 | 8.73 | 8.49 | 8.52 | -2.07% | 320,782 | 275,505,676 |
| 2024-08-27 | 8.84 | 8.84 | 8.63 | 8.7 | -1.25% | 260,865 | 226,732,182 |
| 2024-08-26 | 8.79 | 8.86 | 8.77 | 8.81 | +0.34% | 235,898 | 207,736,991 |
| 2024-08-23 | 8.75 | 8.82 | 8.69 | 8.78 | +0.23% | 243,470 | 213,121,855 |
| 2024-08-22 | 8.66 | 8.76 | 8.64 | 8.76 | +1.27% | 235,477 | 205,188,774 |
| 2024-08-21 | 8.69 | 8.74 | 8.58 | 8.65 | -0.92% | 210,946 | 182,662,696 |
| 2024-08-20 | 8.81 | 8.83 | 8.65 | 8.73 | -1.02% | 274,957 | 239,998,634 |
| 2024-08-19 | 8.67 | 8.82 | 8.67 | 8.82 | +1.97% | 340,734 | 298,986,041 |
| 2024-08-16 | 8.7 | 8.76 | 8.61 | 8.65 | -0.8% | 248,932 | 216,187,061 |
| 2024-08-15 | 8.67 | 8.75 | 8.6 | 8.72 | +0.58% | 252,989 | 220,090,012 |
| 2024-08-14 | 8.63 | 8.73 | 8.61 | 8.67 | +0.46% | 230,711 | 200,249,053 |
| 2024-08-13 | 8.46 | 8.65 | 8.43 | 8.63 | +1.89% | 243,752 | 208,349,532 |
| 2024-08-12 | 8.51 | 8.6 | 8.45 | 8.47 | -0.94% | 184,339 | 157,074,869 |
| 2024-08-09 | 8.51 | 8.64 | 8.51 | 8.55 | +0.47% | 203,539 | 174,635,915 |
| 2024-08-08 | 8.51 | 8.58 | 8.49 | 8.51 | -0.35% | 196,993 | 167,927,674 |
| 2024-08-07 | 8.54 | 8.64 | 8.53 | 8.54 | +0.23% | 251,083 | 215,523,243 |
| 2024-08-06 | 8.6 | 8.68 | 8.42 | 8.52 | -0.58% | 357,018 | 304,258,737 |
| 2024-08-05 | 8.65 | 8.78 | 8.57 | 8.57 | -1.04% | 377,957 | 327,982,118 |
| 2024-08-02 | 8.61 | 8.72 | 8.55 | 8.66 | +0.12% | 445,897 | 385,821,120 |
| 2024-08-01 | 8.44 | 8.71 | 8.43 | 8.65 | +2.37% | 668,984 | 576,970,568 |
| 2024-07-31 | 8.4 | 8.5 | 8.38 | 8.45 | +0.48% | 480,473 | 405,907,319 |
| 2024-07-30 | 8.37 | 8.41 | 8.34 | 8.41 | +0.36% | 279,660 | 234,295,552 |
| 2024-07-29 | 8.25 | 8.4 | 8.23 | 8.38 | +1.45% | 364,628 | 303,732,617 |
| 2024-07-26 | 8.29 | 8.34 | 8.2 | 8.26 | -0.24% | 275,676 | 227,518,249 |
| 2024-07-25 | 8.28 | 8.37 | 8.23 | 8.28 | -0.12% | 323,089 | 267,786,624 |
| 2024-07-24 | 8.17 | 8.35 | 8.15 | 8.29 | +1.1% | 368,498 | 304,811,867 |
| 2024-07-23 | 8.26 | 8.31 | 8.2 | 8.2 | -0.85% | 256,947 | 212,358,033 |
| 2024-07-22 | 8.36 | 8.39 | 8.21 | 8.27 | -1.19% | 340,115 | 281,866,558 |
| 2024-07-19 | 8.37 | 8.39 | 8.31 | 8.37 | -0.24% | 232,352 | 194,218,243 |
| 2024-07-18 | 8.31 | 8.4 | 8.22 | 8.39 | +0.84% | 294,876 | 245,111,123 |
| 2024-07-17 | 8.32 | 8.36 | 8.29 | 8.32 | 0% | 238,365 | 198,403,180 |
| 2024-07-16 | 8.34 | 8.35 | 8.26 | 8.32 | -0.24% | 265,599 | 220,540,786 |
| 2024-07-15 | 8.28 | 8.36 | 8.23 | 8.34 | +0.36% | 215,844 | 179,499,695 |
| 2024-07-12 | 8.28 | 8.37 | 8.24 | 8.31 | +0.36% | 304,504 | 253,240,695 |
| 2024-07-11 | 8.22 | 8.29 | 8.18 | 8.28 | +1.35% | 319,511 | 263,368,440 |
| 2024-07-10 | 8.24 | 8.28 | 8.13 | 8.17 | -3.77% | 338,428 | 276,799,581 |
| 2024-07-09 | 8.37 | 8.5 | 8.3 | 8.49 | +1.31% | 399,996 | 336,222,420 |
| 2024-07-08 | 8.72 | 8.73 | 8.35 | 8.38 | -4.23% | 639,834 | 542,425,424 |
| 2024-07-05 | 8.87 | 8.89 | 8.68 | 8.75 | -1.8% | 410,734 | 360,021,442 |
| 2024-07-04 | 9.01 | 9.04 | 8.88 | 8.91 | -1.11% | 291,248 | 260,455,101 |
| 2024-07-03 | 9.02 | 9.08 | 8.94 | 9.01 | +0.11% | 312,974 | 281,752,969 |
| 2024-07-02 | 9.06 | 9.08 | 8.97 | 9 | -0.66% | 353,262 | 318,436,677 |
| 2024-07-01 | 8.92 | 9.1 | 8.91 | 9.06 | +1.34% | 501,392 | 453,385,034 |
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：