股票概览
9.42
+7.05%
+0.62
9.09
开盘价
9.52
最高价
8.99
最低价
81,410
成交量
数据更新至: 2024-09-30
技术指标
8.69
MA5 (5日均线)
8.31
MA10 (10日均线)
8.16
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 | 9.52 | 8.99 | 9.42 | +7.05% | 81,410 | 75,615,018 |
| 2024-09-27 | 8.59 | 8.85 | 8.59 | 8.8 | +2.92% | 26,337 | 22,958,145 |
| 2024-09-26 | 8.3 | 8.55 | 8.27 | 8.55 | +3.14% | 24,996 | 20,979,370 |
| 2024-09-25 | 8.39 | 8.57 | 8.27 | 8.29 | -0.96% | 29,035 | 24,376,208 |
| 2024-09-24 | 8.28 | 8.4 | 8.21 | 8.37 | +1.09% | 25,383 | 21,136,723 |
| 2024-09-23 | 7.9 | 8.4 | 7.9 | 8.28 | +4.02% | 36,365 | 29,853,489 |
| 2024-09-20 | 7.94 | 7.99 | 7.89 | 7.96 | +0.25% | 5,974 | 4,743,590 |
| 2024-09-19 | 7.83 | 7.95 | 7.74 | 7.94 | +2.98% | 11,341 | 8,927,483 |
| 2024-09-18 | 7.82 | 7.85 | 7.68 | 7.71 | -1.28% | 7,428 | 5,749,681 |
| 2024-09-13 | 7.93 | 7.94 | 7.74 | 7.81 | -1.39% | 10,215 | 8,004,699 |
| 2024-09-12 | 7.92 | 8.05 | 7.89 | 7.92 | -0.75% | 6,804 | 5,407,271 |
| 2024-09-11 | 7.94 | 8.03 | 7.92 | 7.98 | 0% | 6,775 | 5,411,908 |
| 2024-09-10 | 7.94 | 7.99 | 7.86 | 7.98 | +0.38% | 8,087 | 6,403,627 |
| 2024-09-09 | 7.91 | 8.02 | 7.83 | 7.95 | 0% | 8,220 | 6,543,360 |
| 2024-09-06 | 8 | 8.07 | 7.91 | 7.95 | -1.24% | 10,217 | 8,143,079 |
| 2024-09-05 | 7.99 | 8.1 | 7.99 | 8.05 | +0.5% | 7,533 | 6,056,514 |
| 2024-09-04 | 7.96 | 8.05 | 7.9 | 8.01 | 0% | 10,374 | 8,287,036 |
| 2024-09-03 | 8.02 | 8.05 | 7.91 | 8.01 | +0.13% | 17,793 | 14,178,801 |
| 2024-09-02 | 8.11 | 8.25 | 7.98 | 8 | -2.44% | 22,295 | 18,090,239 |
| 2024-08-30 | 8.06 | 8.22 | 8.02 | 8.2 | 0% | 27,216 | 22,196,888 |
| 2024-08-29 | 8.03 | 8.22 | 7.97 | 8.2 | +2.37% | 22,571 | 18,300,935 |
| 2024-08-28 | 7.94 | 8.05 | 7.91 | 8.01 | +0.63% | 10,407 | 8,327,848 |
| 2024-08-27 | 7.95 | 7.98 | 7.88 | 7.96 | +0.13% | 10,297 | 8,173,226 |
| 2024-08-26 | 7.75 | 8 | 7.75 | 7.95 | +2.32% | 16,339 | 12,947,956 |
| 2024-08-23 | 7.73 | 7.79 | 7.62 | 7.77 | +1.3% | 11,237 | 8,662,492 |
| 2024-08-22 | 7.85 | 7.86 | 7.66 | 7.67 | -2.04% | 13,527 | 10,471,753 |
| 2024-08-21 | 7.86 | 7.93 | 7.79 | 7.83 | -1.01% | 13,448 | 10,561,014 |
| 2024-08-20 | 8.04 | 8.04 | 7.87 | 7.91 | -1.25% | 13,692 | 10,858,760 |
| 2024-08-19 | 8.07 | 8.11 | 7.99 | 8.01 | -0.99% | 16,530 | 13,301,829 |
| 2024-08-16 | 8.22 | 8.23 | 8.08 | 8.09 | -1.34% | 13,250 | 10,813,234 |
| 2024-08-15 | 8.18 | 8.27 | 8.16 | 8.2 | -0.36% | 12,216 | 10,033,452 |
| 2024-08-14 | 8.32 | 8.33 | 8.22 | 8.23 | -0.72% | 7,961 | 6,575,800 |
| 2024-08-13 | 8.25 | 8.3 | 8.19 | 8.29 | +0.61% | 8,352 | 6,887,748 |
| 2024-08-12 | 8.27 | 8.32 | 8.21 | 8.24 | -0.36% | 9,809 | 8,092,723 |
| 2024-08-09 | 8.32 | 8.43 | 8.26 | 8.27 | -0.48% | 12,155 | 10,156,261 |
| 2024-08-08 | 8.31 | 8.33 | 8.19 | 8.31 | 0% | 11,026 | 9,122,407 |
| 2024-08-07 | 8.25 | 8.35 | 8.21 | 8.31 | +0.48% | 10,692 | 8,861,494 |
| 2024-08-06 | 8.19 | 8.29 | 8.19 | 8.27 | +1.35% | 11,224 | 9,248,836 |
| 2024-08-05 | 8.34 | 8.41 | 8.13 | 8.16 | -2.63% | 21,068 | 17,461,646 |
| 2024-08-02 | 8.47 | 8.51 | 8.35 | 8.38 | -1.41% | 15,549 | 13,115,999 |
| 2024-08-01 | 8.58 | 8.64 | 8.45 | 8.5 | -0.35% | 21,399 | 18,251,739 |
| 2024-07-31 | 8.48 | 8.56 | 8.31 | 8.53 | +2.65% | 24,248 | 20,564,017 |
| 2024-07-30 | 8.29 | 8.38 | 8.22 | 8.31 | -0.24% | 12,889 | 10,688,586 |
| 2024-07-29 | 8.31 | 8.44 | 8.22 | 8.33 | +0.36% | 17,073 | 14,219,811 |
| 2024-07-26 | 8.22 | 8.34 | 8.22 | 8.3 | +0.97% | 15,075 | 12,492,994 |
| 2024-07-25 | 8.26 | 8.3 | 8.12 | 8.22 | 0% | 10,140 | 8,339,581 |
| 2024-07-24 | 8.32 | 8.35 | 8.18 | 8.22 | -1.08% | 13,320 | 10,996,371 |
| 2024-07-23 | 8.31 | 8.52 | 8.31 | 8.31 | -0.36% | 18,941 | 15,923,741 |
| 2024-07-22 | 8.41 | 8.46 | 8.32 | 8.34 | -0.83% | 9,954 | 8,315,348 |
| 2024-07-19 | 8.38 | 8.45 | 8.29 | 8.41 | -0.24% | 8,878 | 7,440,132 |
| 2024-07-18 | 8.39 | 8.47 | 8.25 | 8.43 | 0% | 10,088 | 8,418,036 |
| 2024-07-17 | 8.53 | 8.57 | 8.41 | 8.43 | -1.4% | 9,506 | 8,041,311 |
| 2024-07-16 | 8.54 | 8.6 | 8.45 | 8.55 | +0.12% | 12,734 | 10,850,933 |
| 2024-07-15 | 8.78 | 8.8 | 8.5 | 8.54 | -2.95% | 14,325 | 12,328,682 |
| 2024-07-12 | 8.86 | 8.88 | 8.75 | 8.8 | -0.45% | 11,464 | 10,098,777 |
| 2024-07-11 | 8.67 | 8.86 | 8.62 | 8.84 | +3.51% | 14,691 | 12,892,274 |
| 2024-07-10 | 8.51 | 8.66 | 8.48 | 8.54 | -0.35% | 11,749 | 10,077,134 |
| 2024-07-09 | 8.74 | 8.75 | 8.27 | 8.57 | -0.12% | 22,659 | 19,122,027 |
| 2024-07-08 | 8.86 | 8.86 | 8.57 | 8.58 | -2.72% | 13,010 | 11,273,275 |
| 2024-07-05 | 8.72 | 8.85 | 8.64 | 8.82 | +0.68% | 11,130 | 9,768,793 |
| 2024-07-04 | 8.92 | 8.97 | 8.74 | 8.76 | -1.57% | 10,258 | 9,048,679 |
| 2024-07-03 | 9.01 | 9.05 | 8.88 | 8.9 | -1.11% | 11,240 | 10,056,629 |
| 2024-07-02 | 8.99 | 9.06 | 8.88 | 9 | +0.22% | 11,211 | 10,070,593 |
| 2024-07-01 | 8.84 | 9 | 8.8 | 8.98 | +1.93% | 19,416 | 17,286,439 |
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：