股票概览
9.02
+7.64%
+0.64
8.53
开盘价
9.17
最高价
8.53
最低价
5,409,262
成交量
数据更新至: 2024-09-30
技术指标
8.51
MA5 (5日均线)
8.23
MA10 (10日均线)
8.23
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 | 8.53 | 9.17 | 8.53 | 9.02 | +7.64% | 5,409,262 | 4,758,267,275 |
| 2024-09-27 | 8.39 | 8.4 | 8.28 | 8.38 | -0.12% | 1,794,094 | 1,496,451,827 |
| 2024-09-26 | 8.3 | 8.45 | 8.25 | 8.39 | -0.12% | 2,957,530 | 2,464,797,430 |
| 2024-09-25 | 8.51 | 8.66 | 8.37 | 8.4 | +0.48% | 2,124,735 | 1,805,556,499 |
| 2024-09-24 | 8.11 | 8.37 | 8.04 | 8.36 | +4.37% | 1,839,363 | 1,513,319,694 |
| 2024-09-23 | 7.91 | 8.09 | 7.86 | 8.01 | +1.26% | 965,866 | 772,046,984 |
| 2024-09-20 | 7.89 | 8.01 | 7.83 | 7.91 | +0.76% | 1,334,881 | 1,058,130,225 |
| 2024-09-19 | 7.9 | 7.9 | 7.7 | 7.85 | -2.61% | 1,153,688 | 899,950,256 |
| 2024-09-18 | 7.91 | 8.1 | 7.91 | 8.06 | +2.03% | 1,174,422 | 941,347,769 |
| 2024-09-13 | 7.88 | 7.98 | 7.88 | 7.9 | +0.77% | 1,297,172 | 1,029,572,481 |
| 2024-09-12 | 7.73 | 7.87 | 7.69 | 7.84 | +1.16% | 1,331,868 | 1,037,762,145 |
| 2024-09-11 | 7.72 | 7.77 | 7.55 | 7.75 | -1.9% | 2,023,977 | 1,545,930,431 |
| 2024-09-10 | 7.85 | 7.95 | 7.82 | 7.9 | +1.02% | 1,255,347 | 989,432,353 |
| 2024-09-09 | 7.99 | 8 | 7.71 | 7.82 | -2.74% | 1,830,158 | 1,428,680,734 |
| 2024-09-06 | 8.11 | 8.21 | 8.04 | 8.04 | -1.11% | 1,110,479 | 901,374,546 |
| 2024-09-05 | 8.21 | 8.28 | 8.05 | 8.13 | -1.45% | 1,653,425 | 1,342,872,183 |
| 2024-09-04 | 8.49 | 8.49 | 8.17 | 8.25 | -5.28% | 2,342,153 | 1,939,151,036 |
| 2024-09-03 | 8.98 | 9.04 | 8.67 | 8.71 | -3.33% | 1,647,423 | 1,443,072,088 |
| 2024-09-02 | 8.85 | 9.07 | 8.7 | 9.01 | +0.9% | 1,452,108 | 1,300,193,607 |
| 2024-08-30 | 8.9 | 9.04 | 8.8 | 8.93 | +0.34% | 1,549,532 | 1,385,639,932 |
| 2024-08-29 | 9.14 | 9.16 | 8.84 | 8.9 | -3.05% | 1,458,573 | 1,305,475,810 |
| 2024-08-28 | 9.25 | 9.35 | 9.12 | 9.18 | -1.5% | 1,360,484 | 1,254,670,844 |
| 2024-08-27 | 9.11 | 9.35 | 9.05 | 9.32 | +2.98% | 2,174,500 | 2,011,545,766 |
| 2024-08-26 | 9.01 | 9.09 | 8.92 | 9.05 | +1.34% | 1,137,326 | 1,022,443,901 |
| 2024-08-23 | 8.92 | 9.09 | 8.86 | 8.93 | +0.34% | 959,815 | 859,537,312 |
| 2024-08-22 | 8.88 | 8.94 | 8.81 | 8.9 | -0.34% | 878,913 | 781,318,037 |
| 2024-08-21 | 8.84 | 8.93 | 8.8 | 8.93 | +0.45% | 845,655 | 750,297,730 |
| 2024-08-20 | 9.04 | 9.09 | 8.81 | 8.89 | -1.98% | 1,405,325 | 1,254,182,355 |
| 2024-08-19 | 8.98 | 9.12 | 8.93 | 9.07 | +0.67% | 1,056,188 | 955,618,123 |
| 2024-08-16 | 8.88 | 9.05 | 8.87 | 9.01 | +1.69% | 1,268,546 | 1,139,101,885 |
| 2024-08-15 | 8.75 | 8.91 | 8.71 | 8.86 | +0.91% | 1,139,332 | 1,007,999,859 |
| 2024-08-14 | 8.71 | 8.79 | 8.66 | 8.78 | -0.11% | 780,732 | 682,838,065 |
| 2024-08-13 | 8.79 | 8.88 | 8.69 | 8.79 | +0.92% | 1,261,015 | 1,105,109,224 |
| 2024-08-12 | 8.73 | 8.8 | 8.67 | 8.71 | -0.34% | 909,479 | 793,562,497 |
| 2024-08-09 | 8.58 | 8.78 | 8.56 | 8.74 | +2.22% | 1,599,886 | 1,394,823,876 |
| 2024-08-08 | 8.65 | 8.72 | 8.54 | 8.55 | -0.47% | 992,500 | 854,385,928 |
| 2024-08-07 | 8.44 | 8.72 | 8.38 | 8.59 | +1.18% | 1,577,568 | 1,357,786,434 |
| 2024-08-06 | 8.48 | 8.57 | 8.42 | 8.49 | +0.83% | 1,358,304 | 1,152,287,288 |
| 2024-08-05 | 8.65 | 8.75 | 8.39 | 8.42 | -4.97% | 2,933,268 | 2,506,938,476 |
| 2024-08-02 | 8.87 | 8.91 | 8.78 | 8.86 | -1.88% | 1,346,720 | 1,191,228,816 |
| 2024-08-01 | 9.07 | 9.17 | 8.95 | 9.03 | +0.67% | 1,600,745 | 1,449,132,223 |
| 2024-07-31 | 8.75 | 8.99 | 8.74 | 8.97 | +2.16% | 2,009,305 | 1,786,098,511 |
| 2024-07-30 | 9.06 | 9.06 | 8.78 | 8.78 | -3.94% | 2,183,524 | 1,936,105,494 |
| 2024-07-29 | 9.03 | 9.16 | 8.95 | 9.14 | +0.44% | 1,309,562 | 1,187,012,036 |
| 2024-07-26 | 9.13 | 9.22 | 9.02 | 9.1 | -0.66% | 1,659,726 | 1,509,720,705 |
| 2024-07-25 | 9.55 | 9.55 | 9.13 | 9.16 | -4.18% | 2,261,720 | 2,089,178,544 |
| 2024-07-24 | 9.5 | 9.64 | 9.42 | 9.56 | +0.53% | 1,718,396 | 1,636,607,951 |
| 2024-07-23 | 9.58 | 9.63 | 9.5 | 9.51 | -1.25% | 1,444,746 | 1,380,092,475 |
| 2024-07-22 | 9.86 | 9.86 | 9.48 | 9.63 | -3.41% | 2,576,414 | 2,478,545,193 |
| 2024-07-19 | 10.1 | 10.11 | 9.88 | 9.97 | -2.25% | 1,876,459 | 1,868,948,688 |
| 2024-07-18 | 10.12 | 10.22 | 10.01 | 10.2 | +1.09% | 1,486,272 | 1,506,784,061 |
| 2024-07-17 | 10.46 | 10.5 | 10.05 | 10.09 | -4% | 2,139,500 | 2,184,469,848 |
| 2024-07-16 | 10.44 | 10.56 | 10.36 | 10.51 | +0.38% | 1,114,836 | 1,168,563,677 |
| 2024-07-15 | 10.24 | 10.5 | 10.14 | 10.47 | +1.36% | 1,534,145 | 1,594,666,896 |
| 2024-07-12 | 10.43 | 10.58 | 10.27 | 10.33 | -1.24% | 1,359,351 | 1,412,404,284 |
| 2024-07-11 | 10.35 | 10.47 | 10.25 | 10.46 | +1.26% | 1,397,590 | 1,450,536,535 |
| 2024-07-10 | 10.62 | 10.66 | 10.31 | 10.33 | -2.91% | 1,567,584 | 1,635,268,559 |
| 2024-07-09 | 10.66 | 10.69 | 10.53 | 10.64 | -0.28% | 1,128,519 | 1,199,119,687 |
| 2024-07-08 | 10.44 | 10.75 | 10.41 | 10.67 | +1.23% | 1,390,778 | 1,479,551,353 |
| 2024-07-05 | 10.63 | 10.7 | 10.34 | 10.54 | -0.94% | 1,650,690 | 1,729,155,526 |
| 2024-07-04 | 10.58 | 10.72 | 10.58 | 10.64 | +0.66% | 1,203,807 | 1,282,164,407 |
| 2024-07-03 | 10.65 | 10.74 | 10.47 | 10.57 | -0.84% | 1,384,818 | 1,466,419,334 |
| 2024-07-02 | 10.53 | 10.75 | 10.42 | 10.66 | +2.21% | 1,771,949 | 1,874,149,290 |
| 2024-07-01 | 10.29 | 10.54 | 10.24 | 10.43 | +1.07% | 1,743,307 | 1,809,272,313 |
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：