股票概览
9.68
+10%
+0.88
9.08
开盘价
9.68
最高价
8.95
最低价
183,567
成交量
数据更新至: 2024-09-30
技术指标
8.51
MA5 (5日均线)
8.04
MA10 (10日均线)
8.15
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 | 9.08 | 9.68 | 8.95 | 9.68 | +10% | 183,567 | 172,053,891 |
| 2024-09-27 | 8.44 | 8.82 | 8.4 | 8.8 | +5.77% | 80,420 | 69,241,657 |
| 2024-09-26 | 7.97 | 8.33 | 7.86 | 8.32 | +4.39% | 66,477 | 53,857,720 |
| 2024-09-25 | 7.78 | 8.23 | 7.78 | 7.97 | +2.57% | 84,826 | 68,145,168 |
| 2024-09-24 | 7.49 | 7.77 | 7.39 | 7.77 | +3.88% | 58,172 | 44,215,041 |
| 2024-09-23 | 7.44 | 7.63 | 7.38 | 7.48 | +0.94% | 40,284 | 30,288,419 |
| 2024-09-20 | 7.73 | 7.76 | 7.39 | 7.41 | -3.26% | 75,061 | 56,101,677 |
| 2024-09-19 | 7.5 | 7.89 | 7.43 | 7.66 | +3.65% | 101,922 | 78,555,909 |
| 2024-09-18 | 7.81 | 7.97 | 7.32 | 7.39 | -6.93% | 90,348 | 67,881,849 |
| 2024-09-13 | 8.13 | 8.14 | 7.94 | 7.94 | -1.98% | 22,684 | 18,168,939 |
| 2024-09-12 | 8.12 | 8.32 | 8.08 | 8.1 | -0.25% | 20,185 | 16,523,921 |
| 2024-09-11 | 8.18 | 8.23 | 8.06 | 8.12 | -0.49% | 22,667 | 18,476,573 |
| 2024-09-10 | 8.19 | 8.25 | 8 | 8.16 | -0.24% | 28,511 | 23,081,593 |
| 2024-09-09 | 8.17 | 8.34 | 8.11 | 8.18 | -0.49% | 28,263 | 23,214,086 |
| 2024-09-06 | 8.43 | 8.49 | 8.22 | 8.22 | -2.49% | 22,637 | 18,758,606 |
| 2024-09-05 | 8.31 | 8.53 | 8.3 | 8.43 | +1.32% | 24,344 | 20,525,858 |
| 2024-09-04 | 8.2 | 8.42 | 8.2 | 8.32 | -0.36% | 23,197 | 19,347,664 |
| 2024-09-03 | 8.29 | 8.48 | 8.23 | 8.35 | +1.09% | 28,067 | 23,474,744 |
| 2024-09-02 | 8.42 | 8.48 | 8.24 | 8.26 | -1.9% | 31,482 | 26,345,663 |
| 2024-08-30 | 8.25 | 8.59 | 8.21 | 8.42 | +1.81% | 41,199 | 34,757,282 |
| 2024-08-29 | 8.09 | 8.29 | 8.06 | 8.27 | +1.72% | 32,686 | 26,854,171 |
| 2024-08-28 | 8.09 | 8.25 | 7.93 | 8.13 | +0.12% | 33,036 | 26,781,777 |
| 2024-08-27 | 7.96 | 8.21 | 7.94 | 8.12 | +1.63% | 47,005 | 38,101,233 |
| 2024-08-26 | 7.91 | 8.08 | 7.84 | 7.99 | +1.27% | 46,916 | 37,435,151 |
| 2024-08-23 | 8.3 | 8.37 | 7.84 | 7.89 | -5.85% | 83,777 | 66,744,128 |
| 2024-08-22 | 8.65 | 8.72 | 8.34 | 8.38 | -3.01% | 38,917 | 33,023,041 |
| 2024-08-21 | 8.82 | 8.82 | 8.6 | 8.64 | -1.93% | 27,587 | 24,016,362 |
| 2024-08-20 | 8.99 | 9.04 | 8.78 | 8.81 | -2.65% | 31,130 | 27,629,739 |
| 2024-08-19 | 9.2 | 9.25 | 9.01 | 9.05 | -1.63% | 27,626 | 25,124,145 |
| 2024-08-16 | 9.06 | 9.23 | 8.97 | 9.2 | +1.55% | 38,525 | 35,148,620 |
| 2024-08-15 | 9.15 | 9.2 | 9 | 9.06 | -0.98% | 40,119 | 36,484,973 |
| 2024-08-14 | 9.25 | 9.3 | 9.1 | 9.15 | -1.4% | 26,227 | 24,019,011 |
| 2024-08-13 | 9.3 | 9.33 | 9.17 | 9.28 | -0.54% | 26,942 | 24,919,165 |
| 2024-08-12 | 9.29 | 9.46 | 9.22 | 9.33 | +0.76% | 28,897 | 27,014,363 |
| 2024-08-09 | 9.54 | 9.57 | 9.26 | 9.26 | -2.32% | 35,605 | 33,367,031 |
| 2024-08-08 | 9.42 | 9.6 | 9.42 | 9.48 | +0.32% | 42,036 | 40,049,966 |
| 2024-08-07 | 9.51 | 9.55 | 9.33 | 9.45 | -0.84% | 28,186 | 26,567,590 |
| 2024-08-06 | 9.31 | 9.54 | 9.28 | 9.53 | +3.03% | 44,967 | 42,281,859 |
| 2024-08-05 | 9.34 | 9.6 | 9.23 | 9.25 | -1.6% | 48,872 | 46,073,464 |
| 2024-08-02 | 9.26 | 9.68 | 9.22 | 9.4 | +0.53% | 55,792 | 53,066,772 |
| 2024-08-01 | 9.25 | 9.51 | 9.25 | 9.35 | +0.32% | 34,288 | 32,194,829 |
| 2024-07-31 | 8.86 | 9.32 | 8.79 | 9.32 | +5.31% | 54,846 | 50,233,567 |
| 2024-07-30 | 8.85 | 8.96 | 8.79 | 8.85 | -0.78% | 24,251 | 21,502,535 |
| 2024-07-29 | 8.97 | 8.98 | 8.79 | 8.92 | -0.56% | 22,200 | 19,730,336 |
| 2024-07-26 | 8.97 | 9.05 | 8.9 | 8.97 | +0.79% | 20,079 | 18,039,128 |
| 2024-07-25 | 8.88 | 9.06 | 8.76 | 8.9 | +0.23% | 21,889 | 19,534,919 |
| 2024-07-24 | 8.94 | 9.11 | 8.87 | 8.88 | -1.99% | 34,862 | 31,255,354 |
| 2024-07-23 | 9.43 | 9.48 | 9.06 | 9.06 | -3.92% | 44,890 | 41,305,101 |
| 2024-07-22 | 9.41 | 9.55 | 9.28 | 9.43 | +0.21% | 23,174 | 21,824,880 |
| 2024-07-19 | 9.29 | 9.49 | 9.2 | 9.41 | +1.29% | 30,943 | 29,060,679 |
| 2024-07-18 | 9.32 | 9.35 | 9.16 | 9.29 | -1.06% | 24,718 | 22,884,447 |
| 2024-07-17 | 9.3 | 9.49 | 9.19 | 9.39 | +1.08% | 28,835 | 26,951,656 |
| 2024-07-16 | 9.3 | 9.38 | 9.19 | 9.29 | -0.11% | 22,749 | 21,047,271 |
| 2024-07-15 | 9.57 | 9.68 | 9.26 | 9.3 | -3.33% | 39,263 | 36,772,305 |
| 2024-07-12 | 9.6 | 9.68 | 9.51 | 9.62 | +0.31% | 35,582 | 34,218,595 |
| 2024-07-11 | 9.2 | 9.69 | 9.2 | 9.59 | +5.15% | 47,805 | 45,391,099 |
| 2024-07-10 | 9.18 | 9.32 | 9.1 | 9.12 | -0.98% | 21,959 | 20,210,383 |
| 2024-07-09 | 9.09 | 9.27 | 8.85 | 9.21 | +1.1% | 36,074 | 32,698,857 |
| 2024-07-08 | 9.44 | 9.59 | 9.06 | 9.11 | -4% | 35,124 | 32,426,259 |
| 2024-07-05 | 9.06 | 9.54 | 8.92 | 9.49 | +4.75% | 54,464 | 50,296,602 |
| 2024-07-04 | 9.3 | 9.35 | 9.02 | 9.06 | -2.48% | 43,937 | 40,210,298 |
| 2024-07-03 | 9.5 | 9.55 | 9.27 | 9.29 | -2.21% | 42,096 | 39,511,506 |
| 2024-07-02 | 9.67 | 9.68 | 9.46 | 9.5 | -1.14% | 40,336 | 38,501,779 |
| 2024-07-01 | 9.54 | 9.68 | 9.36 | 9.61 | +0.73% | 33,710 | 32,067,637 |
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：