股票概览
9.85
+8%
+0.73
9.43
开盘价
9.9
最高价
9.2
最低价
42,276
成交量
数据更新至: 2024-09-30
技术指标
8.99
MA5 (5日均线)
8.55
MA10 (10日均线)
8.47
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 | 9.43 | 9.9 | 9.2 | 9.85 | +8% | 42,276 | 40,677,967 |
| 2024-09-27 | 9.1 | 9.2 | 8.86 | 9.12 | +2.13% | 13,221 | 11,960,837 |
| 2024-09-26 | 8.62 | 8.93 | 8.56 | 8.93 | +3.72% | 14,754 | 12,934,913 |
| 2024-09-25 | 8.57 | 8.8 | 8.55 | 8.61 | +1.77% | 12,122 | 10,525,135 |
| 2024-09-24 | 8.28 | 8.52 | 8.24 | 8.46 | +3.42% | 13,190 | 11,077,756 |
| 2024-09-23 | 8.2 | 8.28 | 8.1 | 8.18 | +0.25% | 8,642 | 7,086,888 |
| 2024-09-20 | 8.26 | 8.33 | 8.14 | 8.16 | -1.21% | 10,207 | 8,383,733 |
| 2024-09-19 | 7.98 | 8.33 | 7.91 | 8.26 | +4.03% | 13,061 | 10,705,064 |
| 2024-09-18 | 8.09 | 8.09 | 7.74 | 7.94 | -0.87% | 10,430 | 8,207,311 |
| 2024-09-13 | 8.18 | 8.18 | 8 | 8.01 | -1.48% | 10,443 | 8,443,194 |
| 2024-09-12 | 8.18 | 8.31 | 8.11 | 8.13 | +0.12% | 9,850 | 8,081,766 |
| 2024-09-11 | 8.29 | 8.31 | 8.08 | 8.12 | -2.17% | 10,766 | 8,809,270 |
| 2024-09-10 | 8.3 | 8.37 | 8.16 | 8.3 | +0.73% | 11,940 | 9,877,402 |
| 2024-09-09 | 8.22 | 8.38 | 8.07 | 8.24 | -0.24% | 9,712 | 8,006,776 |
| 2024-09-06 | 8.5 | 8.57 | 8.26 | 8.26 | -2.82% | 11,760 | 9,819,236 |
| 2024-09-05 | 8.46 | 8.54 | 8.4 | 8.5 | +0.95% | 10,726 | 9,088,881 |
| 2024-09-04 | 8.65 | 8.67 | 8.38 | 8.42 | -2.77% | 13,344 | 11,332,543 |
| 2024-09-03 | 8.53 | 8.76 | 8.49 | 8.66 | +1.52% | 17,425 | 15,098,414 |
| 2024-09-02 | 8.66 | 8.78 | 8.5 | 8.53 | -1.5% | 13,654 | 11,806,647 |
| 2024-08-30 | 8.47 | 8.88 | 8.45 | 8.66 | +1.88% | 23,250 | 20,194,383 |
| 2024-08-29 | 8.58 | 8.83 | 8.46 | 8.5 | -1.85% | 23,419 | 20,167,451 |
| 2024-08-28 | 8.33 | 8.72 | 8.28 | 8.66 | +2.85% | 11,483 | 9,841,426 |
| 2024-08-27 | 8.6 | 8.8 | 8.34 | 8.42 | -1.17% | 14,860 | 12,653,755 |
| 2024-08-26 | 8.28 | 8.76 | 8.28 | 8.52 | +1.67% | 14,421 | 12,299,120 |
| 2024-08-23 | 8.48 | 8.61 | 8.2 | 8.38 | -2.1% | 14,209 | 11,860,333 |
| 2024-08-22 | 8.61 | 8.69 | 8.5 | 8.56 | 0% | 7,853 | 6,743,747 |
| 2024-08-21 | 8.65 | 8.72 | 8.5 | 8.56 | -1.04% | 6,732 | 5,797,851 |
| 2024-08-20 | 8.85 | 8.99 | 8.55 | 8.65 | -2.26% | 8,046 | 7,002,447 |
| 2024-08-19 | 9.05 | 9.08 | 8.79 | 8.85 | -1.12% | 9,049 | 8,039,650 |
| 2024-08-16 | 9.13 | 9.2 | 8.93 | 8.95 | -1.97% | 8,456 | 7,628,160 |
| 2024-08-15 | 9.03 | 9.26 | 8.8 | 9.13 | +1.56% | 13,067 | 11,837,417 |
| 2024-08-14 | 9.04 | 9.12 | 8.95 | 8.99 | 0% | 7,307 | 6,596,221 |
| 2024-08-13 | 8.95 | 9.06 | 8.79 | 8.99 | +0.45% | 9,746 | 8,700,332 |
| 2024-08-12 | 9.04 | 9.12 | 8.85 | 8.95 | -1.86% | 12,511 | 11,206,179 |
| 2024-08-09 | 9.19 | 9.34 | 9.06 | 9.12 | 0% | 13,946 | 12,785,876 |
| 2024-08-08 | 8.94 | 9.27 | 8.85 | 9.12 | +1.45% | 11,357 | 10,315,102 |
| 2024-08-07 | 9.16 | 9.19 | 8.9 | 8.99 | 0% | 8,601 | 7,753,199 |
| 2024-08-06 | 8.87 | 9.1 | 8.83 | 8.99 | +2.51% | 11,706 | 10,494,811 |
| 2024-08-05 | 8.97 | 9.16 | 8.76 | 8.77 | -2.99% | 12,715 | 11,394,519 |
| 2024-08-02 | 9.19 | 9.27 | 8.96 | 9.04 | -1.53% | 9,208 | 8,411,794 |
| 2024-08-01 | 9.28 | 9.35 | 9.15 | 9.18 | +0.33% | 10,578 | 9,779,360 |
| 2024-07-31 | 8.89 | 9.2 | 8.79 | 9.15 | +3.51% | 11,628 | 10,537,791 |
| 2024-07-30 | 8.75 | 8.94 | 8.63 | 8.84 | +1.03% | 11,680 | 10,288,847 |
| 2024-07-29 | 8.72 | 8.75 | 8.49 | 8.75 | +1.39% | 9,963 | 8,618,637 |
| 2024-07-26 | 8.38 | 8.65 | 8.38 | 8.63 | +2.98% | 10,015 | 8,573,157 |
| 2024-07-25 | 8.35 | 8.57 | 8.17 | 8.38 | +0.84% | 8,579 | 7,171,177 |
| 2024-07-24 | 8.51 | 8.56 | 8.3 | 8.31 | -2.35% | 14,064 | 11,792,114 |
| 2024-07-23 | 8.68 | 8.83 | 8.5 | 8.51 | -1.39% | 10,708 | 9,286,345 |
| 2024-07-22 | 8.58 | 8.72 | 8.4 | 8.63 | +1.53% | 12,927 | 11,101,244 |
| 2024-07-19 | 8.5 | 8.64 | 8.32 | 8.5 | -24.11% | 11,163 | 9,484,144 |
| 2024-07-18 | 11.26 | 11.29 | 10.93 | 11.2 | -0.8% | 10,802 | 11,978,160 |
| 2024-07-17 | 11.54 | 11.63 | 11.29 | 11.29 | -2.34% | 7,758 | 8,880,148 |
| 2024-07-16 | 11.64 | 11.87 | 11.45 | 11.56 | -1.28% | 8,199 | 9,470,098 |
| 2024-07-15 | 12.17 | 12.17 | 11.61 | 11.71 | -3.38% | 10,098 | 11,857,955 |
| 2024-07-12 | 11.9 | 12.38 | 11.9 | 12.12 | +0.75% | 12,863 | 15,640,503 |
| 2024-07-11 | 11.52 | 12.05 | 11.4 | 12.03 | +2.65% | 18,628 | 21,880,008 |
| 2024-07-10 | 11.86 | 11.88 | 11.58 | 11.72 | -1.1% | 7,644 | 9,011,221 |
| 2024-07-09 | 11.67 | 11.96 | 11.37 | 11.85 | +0.51% | 9,704 | 11,365,608 |
| 2024-07-08 | 12.09 | 12.15 | 11.77 | 11.79 | -2.64% | 8,199 | 9,740,844 |
| 2024-07-05 | 12.15 | 12.25 | 11.82 | 12.11 | -0.33% | 10,725 | 12,971,119 |
| 2024-07-04 | 12.58 | 12.65 | 12.13 | 12.15 | -3.49% | 10,934 | 13,478,417 |
| 2024-07-03 | 12.58 | 12.7 | 12.35 | 12.59 | 0% | 8,089 | 10,161,804 |
| 2024-07-02 | 12.44 | 12.68 | 12.35 | 12.59 | +0.72% | 8,383 | 10,540,927 |
| 2024-07-01 | 12.3 | 12.56 | 12.3 | 12.5 | +0.56% | 10,689 | 13,306,084 |
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：