股票概览
9.71
+7.53%
+0.68
9.09
开盘价
9.9
最高价
9.04
最低价
173,991
成交量
数据更新至: 2024-09-30
技术指标
8.95
MA5 (5日均线)
8.61
MA10 (10日均线)
8.27
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 | 9.09 | 9.9 | 9.04 | 9.71 | +7.53% | 173,991 | 165,200,252 |
| 2024-09-27 | 8.88 | 9.07 | 8.8 | 9.03 | +1.69% | 76,252 | 68,087,448 |
| 2024-09-26 | 8.51 | 8.88 | 8.48 | 8.88 | +3.86% | 72,329 | 63,144,664 |
| 2024-09-25 | 8.59 | 8.68 | 8.51 | 8.55 | -0.58% | 58,352 | 50,139,916 |
| 2024-09-24 | 8.47 | 8.75 | 8.36 | 8.6 | +2.02% | 64,841 | 55,192,375 |
| 2024-09-23 | 8.6 | 8.6 | 8.34 | 8.43 | -0.82% | 43,696 | 36,912,472 |
| 2024-09-20 | 8.22 | 8.54 | 8.13 | 8.5 | +3.16% | 67,084 | 56,010,415 |
| 2024-09-19 | 8.11 | 8.35 | 8.01 | 8.24 | +1.85% | 56,571 | 46,425,076 |
| 2024-09-18 | 8.04 | 8.25 | 7.99 | 8.09 | +0.62% | 57,273 | 46,605,530 |
| 2024-09-13 | 7.86 | 8.28 | 7.83 | 8.04 | +2.03% | 76,570 | 62,241,202 |
| 2024-09-12 | 7.9 | 7.98 | 7.85 | 7.88 | +0.38% | 19,879 | 15,735,055 |
| 2024-09-11 | 7.91 | 7.98 | 7.8 | 7.85 | -0.76% | 12,883 | 10,167,949 |
| 2024-09-10 | 7.84 | 7.94 | 7.8 | 7.91 | +0.51% | 14,189 | 11,160,142 |
| 2024-09-09 | 7.88 | 7.92 | 7.76 | 7.87 | -0.13% | 15,403 | 12,071,228 |
| 2024-09-06 | 8.03 | 8.03 | 7.88 | 7.88 | -1.25% | 18,429 | 14,646,498 |
| 2024-09-05 | 7.87 | 8.01 | 7.86 | 7.98 | +1.14% | 21,063 | 16,782,265 |
| 2024-09-04 | 7.94 | 7.97 | 7.88 | 7.89 | -0.88% | 14,613 | 11,577,044 |
| 2024-09-03 | 8.02 | 8.05 | 7.93 | 7.96 | -0.5% | 15,610 | 12,456,232 |
| 2024-09-02 | 8.06 | 8.09 | 7.95 | 8 | -0.99% | 24,251 | 19,457,101 |
| 2024-08-30 | 7.91 | 8.12 | 7.9 | 8.08 | +1.25% | 36,677 | 29,556,697 |
| 2024-08-29 | 7.65 | 8.09 | 7.65 | 7.98 | +3.5% | 49,523 | 39,192,050 |
| 2024-08-28 | 7.82 | 7.82 | 7.71 | 7.71 | -0.9% | 9,187 | 7,123,593 |
| 2024-08-27 | 7.74 | 7.85 | 7.72 | 7.78 | +0.39% | 18,060 | 14,054,497 |
| 2024-08-26 | 7.59 | 7.75 | 7.49 | 7.75 | +3.33% | 25,653 | 19,683,153 |
| 2024-08-23 | 7.59 | 7.65 | 7.48 | 7.5 | -1.19% | 15,936 | 11,993,365 |
| 2024-08-22 | 7.87 | 7.87 | 7.58 | 7.59 | -3.68% | 22,104 | 16,975,899 |
| 2024-08-21 | 7.94 | 7.99 | 7.8 | 7.88 | -0.88% | 19,035 | 15,045,730 |
| 2024-08-20 | 7.74 | 8.08 | 7.57 | 7.95 | +2.58% | 37,404 | 29,064,357 |
| 2024-08-19 | 7.9 | 7.98 | 7.72 | 7.75 | -2.39% | 26,746 | 20,879,019 |
| 2024-08-16 | 8 | 8.01 | 7.93 | 7.94 | -0.63% | 11,157 | 8,871,211 |
| 2024-08-15 | 7.98 | 8.03 | 7.92 | 7.99 | -0.25% | 12,632 | 10,095,126 |
| 2024-08-14 | 8.09 | 8.12 | 8 | 8.01 | -1.23% | 12,782 | 10,283,608 |
| 2024-08-13 | 7.95 | 8.16 | 7.76 | 8.11 | +1.63% | 31,662 | 25,236,231 |
| 2024-08-12 | 8 | 8.05 | 7.97 | 7.98 | -0.75% | 14,124 | 11,303,592 |
| 2024-08-09 | 8.08 | 8.13 | 8.01 | 8.04 | -0.62% | 16,316 | 13,140,171 |
| 2024-08-08 | 8.01 | 8.18 | 7.96 | 8.09 | +0.75% | 24,759 | 19,962,210 |
| 2024-08-07 | 7.97 | 8.04 | 7.96 | 8.03 | +0.25% | 14,872 | 11,914,447 |
| 2024-08-06 | 7.97 | 8.08 | 7.94 | 8.01 | +0.25% | 20,834 | 16,634,183 |
| 2024-08-05 | 8.05 | 8.15 | 7.92 | 7.99 | -1.11% | 26,939 | 21,605,656 |
| 2024-08-02 | 8.01 | 8.12 | 8.01 | 8.08 | -0.12% | 17,774 | 14,351,297 |
| 2024-08-01 | 8.2 | 8.3 | 8.07 | 8.09 | -1.58% | 26,159 | 21,308,211 |
| 2024-07-31 | 8 | 8.25 | 7.99 | 8.22 | +1.23% | 32,993 | 26,945,618 |
| 2024-07-30 | 8.05 | 8.14 | 7.92 | 8.12 | -0.85% | 20,323 | 16,427,694 |
| 2024-07-29 | 8.11 | 8.23 | 8.09 | 8.19 | +0.99% | 15,977 | 13,060,492 |
| 2024-07-26 | 8.06 | 8.13 | 8.04 | 8.11 | +0.5% | 13,556 | 10,956,618 |
| 2024-07-25 | 8.03 | 8.15 | 8 | 8.07 | -0.12% | 16,274 | 13,108,154 |
| 2024-07-24 | 8.05 | 8.15 | 8 | 8.08 | -0.37% | 18,677 | 15,067,200 |
| 2024-07-23 | 8.32 | 8.36 | 8.1 | 8.11 | -2.52% | 22,983 | 18,826,545 |
| 2024-07-22 | 8.23 | 8.38 | 8.15 | 8.32 | +1.09% | 24,722 | 20,409,141 |
| 2024-07-19 | 8.21 | 8.28 | 8.16 | 8.23 | 0% | 13,586 | 11,161,928 |
| 2024-07-18 | 8.22 | 8.3 | 8.1 | 8.23 | -0.24% | 16,668 | 13,632,447 |
| 2024-07-17 | 8.35 | 8.35 | 8.24 | 8.25 | -1.08% | 13,615 | 11,263,441 |
| 2024-07-16 | 8.39 | 8.39 | 8.29 | 8.34 | -0.24% | 14,933 | 12,445,502 |
| 2024-07-15 | 8.44 | 8.45 | 8.31 | 8.36 | -1.42% | 15,036 | 12,572,232 |
| 2024-07-12 | 8.46 | 8.59 | 8.45 | 8.48 | -0.35% | 22,273 | 18,929,785 |
| 2024-07-11 | 8.5 | 8.58 | 8.4 | 8.51 | -0.47% | 38,019 | 32,263,563 |
| 2024-07-10 | 8.1 | 8.75 | 8.03 | 8.55 | +5.56% | 74,463 | 62,596,788 |
| 2024-07-09 | 8.16 | 8.17 | 7.94 | 8.1 | 0% | 34,571 | 27,842,147 |
| 2024-07-08 | 8.19 | 8.29 | 8 | 8.1 | -1.34% | 33,637 | 27,427,334 |
| 2024-07-05 | 8.13 | 8.28 | 8.01 | 8.21 | +0.86% | 27,165 | 22,236,685 |
| 2024-07-04 | 8.39 | 8.46 | 8.14 | 8.14 | -2.75% | 28,776 | 23,913,278 |
| 2024-07-03 | 8.36 | 8.47 | 8.23 | 8.37 | -0.12% | 29,855 | 24,943,975 |
| 2024-07-02 | 8.45 | 8.45 | 8.3 | 8.38 | -0.24% | 22,330 | 18,697,370 |
| 2024-07-01 | 8.5 | 8.53 | 8.3 | 8.4 | -1.18% | 34,316 | 28,801,670 |
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：