股票概览
9.4
+6.58%
+0.58
9.04
开盘价
9.57
最高价
8.83
最低价
128,814
成交量
数据更新至: 2024-09-30
技术指标
8.71
MA5 (5日均线)
8.40
MA10 (10日均线)
8.34
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 | 9.04 | 9.57 | 8.83 | 9.4 | +6.58% | 128,814 | 118,479,485 |
| 2024-09-27 | 8.63 | 8.88 | 8.59 | 8.82 | +3.28% | 45,931 | 40,077,646 |
| 2024-09-26 | 8.4 | 8.54 | 8.35 | 8.54 | +1.91% | 37,944 | 32,007,622 |
| 2024-09-25 | 8.45 | 8.59 | 8.35 | 8.38 | -0.24% | 47,081 | 39,922,216 |
| 2024-09-24 | 8.21 | 8.4 | 8.21 | 8.4 | +2.69% | 29,279 | 24,359,501 |
| 2024-09-23 | 8.1 | 8.22 | 8.09 | 8.18 | +0.74% | 19,837 | 16,203,286 |
| 2024-09-20 | 8.11 | 8.14 | 8.04 | 8.12 | -0.37% | 14,517 | 11,742,424 |
| 2024-09-19 | 8 | 8.16 | 7.97 | 8.15 | +2% | 24,002 | 19,405,770 |
| 2024-09-18 | 7.99 | 8.04 | 7.9 | 7.99 | 0% | 15,987 | 12,723,631 |
| 2024-09-13 | 8.02 | 8.06 | 7.98 | 7.99 | -0.37% | 15,603 | 12,492,026 |
| 2024-09-12 | 8.01 | 8.13 | 8.01 | 8.02 | 0% | 27,078 | 21,852,405 |
| 2024-09-11 | 8.13 | 8.14 | 7.99 | 8.02 | -1.6% | 31,559 | 25,347,277 |
| 2024-09-10 | 8.15 | 8.19 | 8.05 | 8.15 | -0.12% | 26,963 | 21,888,073 |
| 2024-09-09 | 8.22 | 8.22 | 8.12 | 8.16 | -0.85% | 22,374 | 18,231,715 |
| 2024-09-06 | 8.25 | 8.29 | 8.2 | 8.23 | -0.36% | 24,260 | 20,007,179 |
| 2024-09-05 | 8.38 | 8.4 | 8.25 | 8.26 | -1.2% | 38,284 | 31,818,643 |
| 2024-09-04 | 8.41 | 8.43 | 8.34 | 8.36 | -0.59% | 15,937 | 13,361,517 |
| 2024-09-03 | 8.51 | 8.55 | 8.35 | 8.41 | -1.18% | 33,530 | 28,307,641 |
| 2024-09-02 | 8.61 | 8.64 | 8.49 | 8.51 | -1.28% | 27,686 | 23,713,213 |
| 2024-08-30 | 8.59 | 8.68 | 8.53 | 8.62 | +0.35% | 35,157 | 30,326,476 |
| 2024-08-29 | 8.57 | 8.6 | 8.5 | 8.59 | +0.23% | 15,771 | 13,496,596 |
| 2024-08-28 | 8.55 | 8.64 | 8.5 | 8.57 | +0.23% | 23,589 | 20,266,411 |
| 2024-08-27 | 8.59 | 8.67 | 8.51 | 8.55 | -1.04% | 18,756 | 16,064,183 |
| 2024-08-26 | 8.51 | 8.67 | 8.49 | 8.64 | +1.77% | 25,321 | 21,697,790 |
| 2024-08-23 | 8.54 | 8.59 | 8.42 | 8.49 | -1.05% | 22,504 | 19,052,933 |
| 2024-08-22 | 8.49 | 8.6 | 8.45 | 8.58 | +1.18% | 31,224 | 26,667,563 |
| 2024-08-21 | 8.63 | 8.65 | 8.45 | 8.48 | -1.97% | 51,964 | 44,287,961 |
| 2024-08-20 | 8.97 | 8.97 | 8.57 | 8.65 | -3.67% | 81,610 | 71,238,043 |
| 2024-08-19 | 9.18 | 9.21 | 8.83 | 8.98 | -6.85% | 102,849 | 91,747,353 |
| 2024-08-16 | 9.7 | 9.72 | 9.58 | 9.64 | -0.31% | 15,701 | 15,135,001 |
| 2024-08-15 | 9.6 | 9.71 | 9.56 | 9.67 | +0.73% | 22,428 | 21,637,095 |
| 2024-08-14 | 9.52 | 9.67 | 9.44 | 9.6 | +1.16% | 26,926 | 25,801,732 |
| 2024-08-13 | 9.37 | 9.51 | 9.36 | 9.49 | +1.28% | 18,333 | 17,343,458 |
| 2024-08-12 | 9.38 | 9.41 | 9.34 | 9.37 | +0.54% | 12,424 | 11,659,575 |
| 2024-08-09 | 9.43 | 9.47 | 9.32 | 9.32 | -0.96% | 10,758 | 10,085,092 |
| 2024-08-08 | 9.43 | 9.5 | 9.31 | 9.41 | +0.11% | 14,860 | 13,945,494 |
| 2024-08-07 | 9.33 | 9.42 | 9.3 | 9.4 | +0.53% | 16,986 | 15,905,655 |
| 2024-08-06 | 9.37 | 9.4 | 9.27 | 9.35 | +0.32% | 18,197 | 16,969,935 |
| 2024-08-05 | 9.38 | 9.46 | 9.28 | 9.32 | -1.06% | 18,374 | 17,255,244 |
| 2024-08-02 | 9.5 | 9.52 | 9.4 | 9.42 | -0.63% | 13,879 | 13,143,178 |
| 2024-08-01 | 9.52 | 9.6 | 9.46 | 9.48 | -0.63% | 17,219 | 16,388,413 |
| 2024-07-31 | 9.35 | 9.55 | 9.35 | 9.54 | +1.92% | 25,114 | 23,809,918 |
| 2024-07-30 | 9.32 | 9.38 | 9.28 | 9.36 | +0.11% | 11,141 | 10,386,793 |
| 2024-07-29 | 9.32 | 9.38 | 9.27 | 9.35 | +0.11% | 13,175 | 12,309,467 |
| 2024-07-26 | 9.22 | 9.34 | 9.16 | 9.34 | +1.19% | 18,536 | 17,232,453 |
| 2024-07-25 | 9.11 | 9.3 | 9.09 | 9.23 | +1.32% | 20,675 | 19,023,521 |
| 2024-07-24 | 9.15 | 9.25 | 9.06 | 9.11 | -0.44% | 23,345 | 21,338,218 |
| 2024-07-23 | 9.2 | 9.31 | 9.15 | 9.15 | -0.65% | 18,649 | 17,224,376 |
| 2024-07-22 | 9.3 | 9.3 | 9.14 | 9.21 | -0.65% | 13,573 | 12,482,110 |
| 2024-07-19 | 9.24 | 9.34 | 9.23 | 9.27 | -0.22% | 13,874 | 12,874,893 |
| 2024-07-18 | 9.17 | 9.32 | 9.1 | 9.29 | +0.87% | 18,480 | 17,039,792 |
| 2024-07-17 | 9.29 | 9.29 | 9.17 | 9.21 | -0.86% | 19,891 | 18,340,499 |
| 2024-07-16 | 9.43 | 9.45 | 9.25 | 9.29 | -1.48% | 21,108 | 19,647,002 |
| 2024-07-15 | 9.57 | 9.57 | 9.41 | 9.43 | -1.36% | 14,910 | 14,107,427 |
| 2024-07-12 | 9.53 | 9.64 | 9.48 | 9.56 | 0% | 16,392 | 15,659,809 |
| 2024-07-11 | 9.4 | 9.59 | 9.39 | 9.56 | +2.69% | 18,108 | 17,173,974 |
| 2024-07-10 | 9.49 | 9.56 | 9.28 | 9.31 | -2% | 19,158 | 17,983,049 |
| 2024-07-09 | 9.29 | 9.5 | 9.17 | 9.5 | +1.6% | 29,119 | 27,195,584 |
| 2024-07-08 | 9.42 | 9.51 | 9.3 | 9.35 | -0.95% | 34,647 | 32,566,335 |
| 2024-07-05 | 9.42 | 9.51 | 9.28 | 9.44 | -3.48% | 25,622 | 24,031,797 |
| 2024-07-04 | 9.93 | 10.03 | 9.75 | 9.78 | -1.51% | 25,744 | 25,435,817 |
| 2024-07-03 | 9.83 | 10 | 9.82 | 9.93 | +0.1% | 23,344 | 23,205,779 |
| 2024-07-02 | 9.8 | 9.93 | 9.75 | 9.92 | +0.71% | 25,091 | 24,704,506 |
| 2024-07-01 | 9.62 | 9.86 | 9.57 | 9.85 | +1.97% | 27,342 | 26,616,867 |
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：