股票概览
9.48
+9.22%
+0.8
8.99
开盘价
9.51
最高价
8.6
最低价
231,211
成交量
数据更新至: 2024-09-30
技术指标
8.49
MA5 (5日均线)
8.18
MA10 (10日均线)
8.31
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 | 8.99 | 9.51 | 8.6 | 9.48 | +9.22% | 231,211 | 210,935,474 |
| 2024-09-27 | 8.31 | 8.78 | 8.31 | 8.68 | +4.7% | 89,867 | 76,500,412 |
| 2024-09-26 | 8.05 | 8.29 | 8 | 8.29 | +3.11% | 86,838 | 70,806,681 |
| 2024-09-25 | 8 | 8.27 | 7.99 | 8.04 | +0.75% | 99,407 | 80,775,924 |
| 2024-09-24 | 7.78 | 8.03 | 7.69 | 7.98 | +3.5% | 101,760 | 80,101,280 |
| 2024-09-23 | 7.76 | 7.76 | 7.62 | 7.71 | -0.26% | 48,539 | 37,321,561 |
| 2024-09-20 | 7.87 | 7.88 | 7.67 | 7.73 | -1.53% | 63,515 | 49,242,958 |
| 2024-09-19 | 7.8 | 7.95 | 7.73 | 7.85 | +0.38% | 83,120 | 65,172,232 |
| 2024-09-18 | 8.18 | 8.22 | 7.6 | 7.82 | -4.87% | 132,170 | 103,557,713 |
| 2024-09-13 | 8.43 | 8.44 | 8.11 | 8.22 | -1.79% | 91,569 | 75,141,808 |
| 2024-09-12 | 8.41 | 8.64 | 8.34 | 8.37 | -1.99% | 98,383 | 83,166,311 |
| 2024-09-11 | 8.45 | 8.61 | 8.33 | 8.54 | 0% | 174,199 | 147,886,761 |
| 2024-09-10 | 8.26 | 8.9 | 8.23 | 8.54 | +3.52% | 258,385 | 223,148,255 |
| 2024-09-09 | 8.1 | 8.36 | 8.05 | 8.25 | -0.36% | 114,759 | 94,117,608 |
| 2024-09-06 | 8.42 | 8.78 | 8.26 | 8.28 | -2.13% | 219,730 | 186,713,600 |
| 2024-09-05 | 8.45 | 8.65 | 8.4 | 8.46 | 0% | 157,648 | 134,133,252 |
| 2024-09-04 | 8.44 | 8.58 | 8.25 | 8.46 | -1.05% | 184,264 | 154,855,171 |
| 2024-09-03 | 8.91 | 8.92 | 8.46 | 8.55 | -4.04% | 310,227 | 268,688,572 |
| 2024-09-02 | 8.01 | 8.91 | 8.01 | 8.91 | +10% | 327,749 | 285,027,930 |
| 2024-08-30 | 7.9 | 8.48 | 7.8 | 8.1 | +1.25% | 235,888 | 191,822,792 |
| 2024-08-29 | 7.98 | 8 | 7.45 | 8 | +10.04% | 145,140 | 112,608,608 |
| 2024-08-28 | 7.2 | 7.37 | 7.2 | 7.27 | 0% | 39,163 | 28,470,995 |
| 2024-08-27 | 7.49 | 7.54 | 7.2 | 7.27 | -3.45% | 47,892 | 35,141,157 |
| 2024-08-26 | 7.41 | 7.76 | 7.35 | 7.53 | +1.89% | 43,437 | 32,762,608 |
| 2024-08-23 | 7.48 | 7.52 | 7.33 | 7.39 | -1.07% | 23,693 | 17,561,426 |
| 2024-08-22 | 7.67 | 7.67 | 7.44 | 7.47 | -1.84% | 25,477 | 19,166,672 |
| 2024-08-21 | 7.5 | 7.67 | 7.5 | 7.61 | +0.13% | 28,220 | 21,467,343 |
| 2024-08-20 | 7.81 | 7.83 | 7.55 | 7.6 | -1.43% | 25,619 | 19,504,788 |
| 2024-08-19 | 7.76 | 7.95 | 7.68 | 7.71 | -1.53% | 41,716 | 32,543,833 |
| 2024-08-16 | 7.8 | 8.19 | 7.8 | 7.83 | +0.51% | 68,440 | 54,341,493 |
| 2024-08-15 | 7.76 | 7.89 | 7.59 | 7.79 | +0.65% | 36,464 | 28,258,924 |
| 2024-08-14 | 7.86 | 7.93 | 7.72 | 7.74 | -1.4% | 27,659 | 21,538,341 |
| 2024-08-13 | 7.85 | 7.94 | 7.74 | 7.85 | 0% | 25,133 | 19,608,096 |
| 2024-08-12 | 8.2 | 8.2 | 7.8 | 7.85 | -2% | 27,969 | 22,160,696 |
| 2024-08-09 | 8.14 | 8.25 | 7.99 | 8.01 | -1.6% | 31,517 | 25,451,146 |
| 2024-08-08 | 8.3 | 8.33 | 8.03 | 8.14 | -1.93% | 44,226 | 35,998,922 |
| 2024-08-07 | 8.21 | 8.35 | 8.19 | 8.3 | +0.12% | 41,402 | 34,211,638 |
| 2024-08-06 | 8.17 | 8.35 | 8.08 | 8.29 | +2.35% | 65,210 | 53,609,156 |
| 2024-08-05 | 8.39 | 8.64 | 8.05 | 8.1 | -4.71% | 114,158 | 94,828,532 |
| 2024-08-02 | 8.53 | 8.88 | 8.47 | 8.5 | -0.12% | 160,978 | 138,836,461 |
| 2024-08-01 | 8.45 | 8.57 | 8.32 | 8.51 | +1.07% | 107,113 | 90,623,460 |
| 2024-07-31 | 8.08 | 8.5 | 8.02 | 8.42 | +4.08% | 117,754 | 97,750,161 |
| 2024-07-30 | 8.03 | 8.14 | 7.83 | 8.09 | -0.37% | 127,644 | 101,984,968 |
| 2024-07-29 | 8.03 | 8.32 | 7.74 | 8.12 | +1.12% | 185,502 | 148,285,902 |
| 2024-07-26 | 7.33 | 8.03 | 7.33 | 8.03 | +10% | 99,328 | 77,267,352 |
| 2024-07-25 | 7.25 | 7.45 | 7.08 | 7.3 | +0.41% | 47,788 | 34,699,382 |
| 2024-07-24 | 7.5 | 7.53 | 7.21 | 7.27 | -2.68% | 58,559 | 43,084,286 |
| 2024-07-23 | 7.85 | 7.87 | 7.46 | 7.47 | -4.6% | 42,198 | 32,167,945 |
| 2024-07-22 | 7.84 | 7.93 | 7.77 | 7.83 | -0.13% | 23,472 | 18,366,431 |
| 2024-07-19 | 7.77 | 7.93 | 7.7 | 7.84 | +0.9% | 34,382 | 27,018,800 |
| 2024-07-18 | 7.8 | 7.93 | 7.62 | 7.77 | -0.89% | 33,318 | 25,758,392 |
| 2024-07-17 | 8.07 | 8.07 | 7.84 | 7.84 | -2.49% | 34,990 | 27,645,653 |
| 2024-07-16 | 8.13 | 8.25 | 7.97 | 8.04 | -1.71% | 46,668 | 37,590,307 |
| 2024-07-15 | 8.24 | 8.42 | 8.08 | 8.18 | -1.33% | 41,984 | 34,427,076 |
| 2024-07-12 | 8.35 | 8.39 | 8.25 | 8.29 | -0.6% | 44,319 | 36,804,808 |
| 2024-07-11 | 8.21 | 8.46 | 8.14 | 8.34 | +2.71% | 56,735 | 47,189,387 |
| 2024-07-10 | 7.97 | 8.22 | 7.88 | 8.12 | +2.01% | 84,276 | 68,460,646 |
| 2024-07-09 | 8.23 | 8.33 | 7.7 | 7.96 | -3.28% | 133,286 | 106,737,608 |
| 2024-07-08 | 8.52 | 8.6 | 8.18 | 8.23 | -4.08% | 28,438 | 23,643,057 |
| 2024-07-05 | 8.43 | 8.58 | 8.25 | 8.58 | +1.54% | 23,032 | 19,467,381 |
| 2024-07-04 | 8.8 | 8.96 | 8.45 | 8.45 | -2.99% | 35,169 | 30,499,097 |
| 2024-07-03 | 8.78 | 8.83 | 8.67 | 8.71 | -0.23% | 21,815 | 19,089,257 |
| 2024-07-02 | 8.93 | 8.98 | 8.7 | 8.73 | -2.24% | 39,818 | 35,195,828 |
| 2024-07-01 | 8.98 | 8.98 | 8.68 | 8.93 | -0.11% | 33,772 | 29,714,197 |
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：