股票概览
9.79
+7.58%
+0.69
9.25
开盘价
9.89
最高价
9
最低价
281,705
成交量
数据更新至: 2024-09-30
技术指标
9.01
MA5 (5日均线)
8.41
MA10 (10日均线)
7.90
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 | 9.25 | 9.89 | 9 | 9.79 | +7.58% | 281,705 | 266,648,620 |
| 2024-09-27 | 9.1 | 9.24 | 8.69 | 9.1 | +2.13% | 194,522 | 174,000,110 |
| 2024-09-26 | 8.39 | 9.14 | 8.35 | 8.91 | +5.07% | 238,460 | 208,574,039 |
| 2024-09-25 | 8.65 | 8.81 | 8.4 | 8.48 | -3.09% | 232,083 | 199,569,617 |
| 2024-09-24 | 8.62 | 9.15 | 8.31 | 8.75 | +5.17% | 278,584 | 242,636,190 |
| 2024-09-23 | 8.19 | 8.36 | 8.19 | 8.32 | +1.59% | 175,363 | 145,097,452 |
| 2024-09-20 | 8.11 | 8.58 | 8.03 | 8.19 | +2.38% | 283,914 | 234,208,606 |
| 2024-09-19 | 7.28 | 8 | 7.28 | 8 | +10.04% | 99,426 | 77,320,707 |
| 2024-09-18 | 7.28 | 7.37 | 7.05 | 7.27 | -0.14% | 58,432 | 41,963,978 |
| 2024-09-13 | 7.46 | 7.47 | 7.25 | 7.28 | -2.8% | 62,243 | 45,704,556 |
| 2024-09-12 | 7.77 | 7.79 | 7.45 | 7.49 | -1.19% | 88,334 | 66,615,817 |
| 2024-09-11 | 7.85 | 7.95 | 7.52 | 7.58 | -1.56% | 132,398 | 101,439,714 |
| 2024-09-10 | 7.88 | 8.23 | 7.67 | 7.7 | -1.91% | 238,125 | 188,033,113 |
| 2024-09-09 | 7.14 | 7.85 | 7.04 | 7.85 | +9.94% | 134,586 | 102,148,625 |
| 2024-09-06 | 7.3 | 7.32 | 7.13 | 7.14 | -1.92% | 22,694 | 16,364,879 |
| 2024-09-05 | 7.18 | 7.34 | 7.18 | 7.28 | +1.53% | 27,605 | 20,065,088 |
| 2024-09-04 | 7.19 | 7.28 | 7.15 | 7.17 | -0.42% | 23,538 | 16,945,397 |
| 2024-09-03 | 7.13 | 7.29 | 7.13 | 7.2 | +0.42% | 24,019 | 17,321,088 |
| 2024-09-02 | 7.22 | 7.32 | 7.16 | 7.17 | -0.97% | 38,088 | 27,635,218 |
| 2024-08-30 | 7.01 | 7.35 | 7.01 | 7.24 | +3.28% | 49,251 | 35,525,160 |
| 2024-08-29 | 6.91 | 7.06 | 6.87 | 7.01 | +0.43% | 21,584 | 15,076,296 |
| 2024-08-28 | 6.89 | 7.08 | 6.82 | 6.98 | +0.58% | 28,613 | 19,961,134 |
| 2024-08-27 | 7.01 | 7.07 | 6.91 | 6.94 | -0.29% | 33,854 | 23,657,277 |
| 2024-08-26 | 6.79 | 7.01 | 6.79 | 6.96 | +2.35% | 30,798 | 21,355,279 |
| 2024-08-23 | 6.88 | 6.92 | 6.72 | 6.8 | -0.87% | 27,556 | 18,717,493 |
| 2024-08-22 | 7.02 | 7.09 | 6.8 | 6.86 | -2.28% | 31,189 | 21,597,086 |
| 2024-08-21 | 7.05 | 7.07 | 6.99 | 7.02 | -0.28% | 20,348 | 14,290,956 |
| 2024-08-20 | 7.21 | 7.22 | 7 | 7.04 | -2.22% | 38,074 | 26,920,274 |
| 2024-08-19 | 7.24 | 7.28 | 7.12 | 7.2 | -0.55% | 29,660 | 21,345,382 |
| 2024-08-16 | 7.48 | 7.49 | 7.2 | 7.24 | -2.82% | 45,719 | 33,432,923 |
| 2024-08-15 | 7.38 | 7.53 | 7.31 | 7.45 | +1.22% | 38,300 | 28,452,941 |
| 2024-08-14 | 7.43 | 7.52 | 7.36 | 7.36 | -1.34% | 28,432 | 21,099,358 |
| 2024-08-13 | 7.47 | 7.52 | 7.33 | 7.46 | -0.53% | 37,479 | 27,729,184 |
| 2024-08-12 | 7.64 | 7.69 | 7.46 | 7.5 | -2.22% | 49,688 | 37,474,049 |
| 2024-08-09 | 7.88 | 7.94 | 7.66 | 7.67 | -3.76% | 92,879 | 71,865,837 |
| 2024-08-08 | 7.54 | 8.3 | 7.45 | 7.97 | +4.32% | 141,442 | 111,068,608 |
| 2024-08-07 | 7.89 | 7.92 | 7.59 | 7.64 | -4.86% | 109,907 | 84,549,983 |
| 2024-08-06 | 7.63 | 8.06 | 7.58 | 8.03 | +5.94% | 109,150 | 85,816,238 |
| 2024-08-05 | 7.95 | 8.12 | 7.57 | 7.58 | -2.32% | 83,253 | 65,114,697 |
| 2024-08-02 | 7.64 | 7.83 | 7.59 | 7.76 | +1.31% | 55,176 | 42,821,415 |
| 2024-08-01 | 7.64 | 7.78 | 7.59 | 7.66 | 0% | 38,037 | 29,202,407 |
| 2024-07-31 | 7.44 | 7.73 | 7.4 | 7.66 | +3.51% | 51,995 | 39,520,299 |
| 2024-07-30 | 7.33 | 7.44 | 7.29 | 7.4 | +0.95% | 27,777 | 20,522,758 |
| 2024-07-29 | 7.3 | 7.39 | 7.22 | 7.33 | +0.55% | 26,595 | 19,447,792 |
| 2024-07-26 | 7.22 | 7.32 | 7.22 | 7.29 | +1.11% | 24,214 | 17,626,919 |
| 2024-07-25 | 7.19 | 7.3 | 7.11 | 7.21 | -0.14% | 29,002 | 20,930,138 |
| 2024-07-24 | 7.48 | 7.49 | 7.19 | 7.22 | -2.56% | 36,283 | 26,485,082 |
| 2024-07-23 | 7.51 | 7.62 | 7.4 | 7.41 | -1.33% | 40,461 | 30,374,413 |
| 2024-07-22 | 7.43 | 7.52 | 7.33 | 7.51 | +0.4% | 33,842 | 25,193,746 |
| 2024-07-19 | 7.37 | 7.51 | 7.33 | 7.48 | +1.08% | 36,311 | 26,980,627 |
| 2024-07-18 | 7.45 | 7.45 | 7.23 | 7.4 | -1.46% | 49,911 | 36,615,499 |
| 2024-07-17 | 7.47 | 7.59 | 7.36 | 7.51 | +0.54% | 42,156 | 31,498,317 |
| 2024-07-16 | 7.44 | 7.53 | 7.37 | 7.47 | +0.13% | 31,315 | 23,382,245 |
| 2024-07-15 | 7.66 | 7.67 | 7.42 | 7.46 | -2.36% | 46,812 | 35,028,224 |
| 2024-07-12 | 7.66 | 7.95 | 7.61 | 7.64 | -0.39% | 78,300 | 60,647,591 |
| 2024-07-11 | 7.5 | 7.71 | 7.5 | 7.67 | +2.82% | 75,946 | 57,868,667 |
| 2024-07-10 | 7.42 | 7.58 | 7.28 | 7.46 | -1.19% | 74,100 | 55,220,270 |
| 2024-07-09 | 7.66 | 7.7 | 7.25 | 7.55 | -2.33% | 111,010 | 82,752,876 |
| 2024-07-08 | 8.11 | 8.11 | 7.68 | 7.73 | -4.45% | 113,959 | 89,018,176 |
| 2024-07-05 | 8.22 | 8.35 | 7.94 | 8.09 | -2.53% | 122,975 | 99,050,641 |
| 2024-07-04 | 8.57 | 8.67 | 8.23 | 8.3 | -7.05% | 180,263 | 150,922,401 |
| 2024-07-03 | 8.06 | 8.93 | 8.05 | 8.93 | +9.98% | 218,124 | 190,816,037 |
| 2024-07-02 | 8.06 | 8.18 | 7.93 | 8.12 | +1.75% | 35,335 | 28,619,413 |
| 2024-07-01 | 7.9 | 7.99 | 7.81 | 7.98 | +0.88% | 28,119 | 22,269,698 |
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：