股票概览
9.09
+8.86%
+0.74
8.51
开盘价
9.16
最高价
8.4
最低价
1,425,678
成交量
数据更新至: 2024-09-30
技术指标
8.33
MA5 (5日均线)
8.30
MA10 (10日均线)
9.38
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 | 8.51 | 9.16 | 8.4 | 9.09 | +8.86% | 1,425,678 | 1,253,195,508 |
| 2024-09-27 | 8.19 | 8.49 | 8.08 | 8.35 | +2.83% | 748,248 | 623,009,411 |
| 2024-09-26 | 8.08 | 8.12 | 7.88 | 8.12 | +0.5% | 808,796 | 648,046,044 |
| 2024-09-25 | 7.98 | 8.26 | 7.93 | 8.08 | +0.75% | 987,412 | 801,034,804 |
| 2024-09-24 | 7.7 | 8.08 | 7.36 | 8.02 | -1.96% | 1,283,253 | 997,081,783 |
| 2024-09-23 | 8.38 | 8.56 | 8.13 | 8.18 | -1.45% | 1,117,883 | 930,376,247 |
| 2024-09-20 | 8.32 | 8.73 | 8.24 | 8.3 | -1.43% | 1,049,918 | 887,524,637 |
| 2024-09-19 | 7.96 | 8.54 | 7.91 | 8.42 | +2.93% | 1,089,906 | 899,961,494 |
| 2024-09-18 | 8.38 | 8.53 | 8.18 | 8.18 | -0.37% | 1,015,650 | 847,408,692 |
| 2024-09-13 | 8.6 | 8.74 | 8.21 | 8.21 | -9.98% | 1,417,813 | 1,193,209,342 |
| 2024-09-12 | 8.67 | 9.84 | 8.67 | 9.12 | -5.3% | 1,864,953 | 1,666,489,921 |
| 2024-09-11 | 9.63 | 9.63 | 9.63 | 9.63 | -10% | 140,910 | 135,696,330 |
| 2024-09-10 | 10.7 | 10.8 | 10.7 | 10.7 | -10.01% | 251,746 | 269,387,208 |
| 2024-09-09 | 14.53 | 14.53 | 11.89 | 11.89 | -9.99% | 2,184,611 | 2,764,882,046 |
| 2024-09-06 | 13 | 13.21 | 12.78 | 13.21 | +9.99% | 961,682 | 1,264,107,545 |
| 2024-09-05 | 11.99 | 12.01 | 11.6 | 12.01 | +9.98% | 858,942 | 1,027,623,488 |
| 2024-09-04 | 10.92 | 10.92 | 10.4 | 10.92 | +9.97% | 1,249,486 | 1,355,903,664 |
| 2024-09-03 | 9.93 | 9.93 | 9.6 | 9.93 | +9.97% | 859,406 | 850,870,998 |
| 2024-09-02 | 9.03 | 9.03 | 9.03 | 9.03 | +9.99% | 49,315 | 44,531,337 |
| 2024-08-30 | 8.21 | 8.21 | 8.21 | 8.21 | +10.05% | 59,542 | 48,883,818 |
| 2024-08-29 | 7.46 | 7.46 | 7.46 | 7.46 | +10.03% | 139,989 | 104,432,033 |
| 2024-08-28 | 6.27 | 6.78 | 6.27 | 6.78 | +10.06% | 823,696 | 550,530,030 |
| 2024-08-27 | 6.16 | 6.16 | 5.65 | 6.16 | +10% | 1,102,858 | 659,653,427 |
| 2024-08-26 | 5.16 | 5.6 | 5.16 | 5.6 | +10.02% | 217,839 | 119,579,760 |
| 2024-08-23 | 5.08 | 5.21 | 4.85 | 5.09 | +1.6% | 263,523 | 132,486,404 |
| 2024-08-22 | 5.2 | 5.29 | 5 | 5.01 | -2.34% | 246,115 | 126,342,835 |
| 2024-08-21 | 4.95 | 5.3 | 4.91 | 5.13 | +2.81% | 236,519 | 121,006,752 |
| 2024-08-20 | 5.05 | 5.21 | 4.98 | 4.99 | -1.38% | 168,108 | 85,345,638 |
| 2024-08-19 | 5.16 | 5.19 | 5.04 | 5.06 | -2.69% | 205,972 | 104,885,960 |
| 2024-08-16 | 5.23 | 5.39 | 5.17 | 5.2 | -1.14% | 350,445 | 184,872,827 |
| 2024-08-15 | 5.28 | 5.36 | 5.08 | 5.26 | +2.33% | 427,059 | 223,106,294 |
| 2024-08-14 | 5.05 | 5.23 | 4.98 | 5.14 | +2.39% | 264,772 | 135,194,982 |
| 2024-08-13 | 4.88 | 5.05 | 4.83 | 5.02 | +1.41% | 213,085 | 105,977,444 |
| 2024-08-12 | 4.9 | 5.15 | 4.84 | 4.95 | -1.2% | 289,450 | 144,204,942 |
| 2024-08-09 | 4.85 | 5.28 | 4.83 | 5.01 | +4.16% | 317,057 | 158,823,961 |
| 2024-08-08 | 4.8 | 4.85 | 4.68 | 4.81 | 0% | 99,025 | 47,220,280 |
| 2024-08-07 | 4.82 | 4.87 | 4.76 | 4.81 | -0.21% | 84,603 | 40,801,532 |
| 2024-08-06 | 4.82 | 4.89 | 4.77 | 4.82 | +1.47% | 105,085 | 50,611,716 |
| 2024-08-05 | 5 | 5.01 | 4.75 | 4.75 | -5.38% | 171,952 | 83,661,697 |
| 2024-08-02 | 5.05 | 5.18 | 5.01 | 5.02 | -1.18% | 159,380 | 81,028,943 |
| 2024-08-01 | 5.05 | 5.15 | 5.02 | 5.08 | +0.99% | 159,981 | 81,232,028 |
| 2024-07-31 | 4.92 | 5.05 | 4.86 | 5.03 | +2.65% | 155,207 | 77,478,829 |
| 2024-07-30 | 4.88 | 4.94 | 4.83 | 4.9 | -0.61% | 101,419 | 49,531,421 |
| 2024-07-29 | 4.86 | 5 | 4.75 | 4.93 | +2.28% | 139,911 | 68,653,427 |
| 2024-07-26 | 4.7 | 4.84 | 4.7 | 4.82 | +2.55% | 97,250 | 46,572,200 |
| 2024-07-25 | 4.68 | 4.77 | 4.6 | 4.7 | -0.63% | 110,219 | 51,531,778 |
| 2024-07-24 | 4.85 | 5.03 | 4.71 | 4.73 | -1.66% | 128,887 | 62,041,377 |
| 2024-07-23 | 5.01 | 5.02 | 4.81 | 4.81 | -3.41% | 100,928 | 49,573,841 |
| 2024-07-22 | 4.89 | 5.01 | 4.85 | 4.98 | +1.84% | 139,282 | 68,817,264 |
| 2024-07-19 | 4.84 | 4.96 | 4.79 | 4.89 | +0.41% | 146,446 | 71,402,080 |
| 2024-07-18 | 4.85 | 4.89 | 4.73 | 4.87 | -1.22% | 208,333 | 100,183,382 |
| 2024-07-17 | 5.23 | 5.26 | 4.93 | 4.93 | -5.74% | 376,244 | 188,595,131 |
| 2024-07-16 | 5.37 | 5.7 | 5.12 | 5.23 | +0.97% | 480,796 | 258,065,598 |
| 2024-07-15 | 5.34 | 5.43 | 5.14 | 5.18 | -2.81% | 133,014 | 69,343,544 |
| 2024-07-12 | 5.54 | 5.6 | 5.29 | 5.33 | -3.09% | 226,654 | 121,640,916 |
| 2024-07-11 | 5.1 | 5.5 | 5.09 | 5.5 | +10% | 221,969 | 117,682,218 |
| 2024-07-10 | 4.95 | 5.13 | 4.94 | 5 | -5.3% | 166,319 | 83,740,003 |
| 2024-07-09 | 5.09 | 5.29 | 4.98 | 5.28 | +5.39% | 119,269 | 61,440,861 |
| 2024-07-08 | 5.16 | 5.21 | 5 | 5.01 | -2.91% | 87,814 | 44,522,534 |
| 2024-07-05 | 5.19 | 5.2 | 5.04 | 5.16 | -0.39% | 90,712 | 46,362,519 |
| 2024-07-04 | 5.32 | 5.37 | 5.15 | 5.18 | -2.81% | 78,001 | 40,980,458 |
| 2024-07-03 | 5.41 | 5.49 | 5.32 | 5.33 | -3.27% | 96,066 | 51,631,182 |
| 2024-07-02 | 5.46 | 5.58 | 5.43 | 5.51 | +0.36% | 118,616 | 65,402,532 |
| 2024-07-01 | 5.58 | 5.65 | 5.34 | 5.49 | -1.26% | 126,533 | 68,779,025 |
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：