股票概览
9.74
+8.1%
+0.73
9.27
开盘价
9.77
最高价
9
最低价
62,064
成交量
数据更新至: 2024-09-30
技术指标
8.85
MA5 (5日均线)
8.45
MA10 (10日均线)
8.36
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 | 9.27 | 9.77 | 9 | 9.74 | +8.1% | 62,064 | 58,706,770 |
| 2024-09-27 | 8.68 | 9.1 | 8.68 | 9.01 | +4.28% | 16,291 | 14,453,166 |
| 2024-09-26 | 8.44 | 8.65 | 8.4 | 8.64 | +2.49% | 15,907 | 13,596,974 |
| 2024-09-25 | 8.49 | 8.61 | 8.42 | 8.43 | +0.24% | 17,811 | 15,185,653 |
| 2024-09-24 | 8.12 | 8.41 | 8.12 | 8.41 | +3.57% | 14,749 | 12,229,115 |
| 2024-09-23 | 8.12 | 8.17 | 8.05 | 8.12 | +0.37% | 9,164 | 7,449,140 |
| 2024-09-20 | 8.18 | 8.19 | 8.05 | 8.09 | -1.1% | 7,598 | 6,160,740 |
| 2024-09-19 | 7.91 | 8.18 | 7.9 | 8.18 | +3.68% | 15,744 | 12,741,846 |
| 2024-09-18 | 8.03 | 8.05 | 7.73 | 7.89 | -1.25% | 13,263 | 10,406,293 |
| 2024-09-13 | 8.08 | 8.2 | 7.99 | 7.99 | -1.72% | 7,762 | 6,249,476 |
| 2024-09-12 | 8.21 | 8.3 | 8.12 | 8.13 | -0.97% | 7,437 | 6,105,110 |
| 2024-09-11 | 8.19 | 8.26 | 8.15 | 8.21 | -0.24% | 4,956 | 4,060,228 |
| 2024-09-10 | 8.14 | 8.27 | 8.05 | 8.23 | +1.11% | 9,390 | 7,664,429 |
| 2024-09-09 | 8.23 | 8.24 | 8.03 | 8.14 | -0.49% | 6,945 | 5,665,915 |
| 2024-09-06 | 8.4 | 8.4 | 8.17 | 8.18 | -2.27% | 11,163 | 9,230,103 |
| 2024-09-05 | 8.28 | 8.39 | 8.28 | 8.37 | +1.09% | 9,186 | 7,669,042 |
| 2024-09-04 | 8.37 | 8.42 | 8.27 | 8.28 | -1.08% | 9,740 | 8,116,707 |
| 2024-09-03 | 8.26 | 8.43 | 8.24 | 8.37 | +0.48% | 11,193 | 9,344,279 |
| 2024-09-02 | 8.46 | 8.49 | 8.31 | 8.33 | -1.54% | 21,198 | 17,798,901 |
| 2024-08-30 | 8.34 | 8.57 | 8.27 | 8.46 | +1.56% | 15,363 | 12,975,772 |
| 2024-08-29 | 8.28 | 8.38 | 8.11 | 8.33 | +0.73% | 12,402 | 10,297,905 |
| 2024-08-28 | 8.22 | 8.33 | 8.1 | 8.27 | +0.98% | 23,409 | 19,321,795 |
| 2024-08-27 | 8.28 | 8.33 | 8.1 | 8.19 | -0.97% | 25,142 | 20,609,021 |
| 2024-08-26 | 8.4 | 8.64 | 8.18 | 8.27 | -5.59% | 41,168 | 34,274,991 |
| 2024-08-23 | 8.88 | 8.88 | 8.38 | 8.76 | +0.69% | 28,255 | 24,245,182 |
| 2024-08-22 | 8.75 | 8.81 | 8.66 | 8.7 | 0% | 12,044 | 10,515,175 |
| 2024-08-21 | 8.63 | 8.75 | 8.6 | 8.7 | +0.35% | 5,619 | 4,888,979 |
| 2024-08-20 | 8.85 | 8.92 | 8.64 | 8.67 | -1.92% | 9,474 | 8,252,328 |
| 2024-08-19 | 8.85 | 8.91 | 8.81 | 8.84 | +0.23% | 8,349 | 7,401,638 |
| 2024-08-16 | 8.85 | 9.03 | 8.81 | 8.82 | -0.34% | 8,631 | 7,635,851 |
| 2024-08-15 | 8.89 | 8.93 | 8.77 | 8.85 | -0.56% | 11,626 | 10,307,577 |
| 2024-08-14 | 9.06 | 9.06 | 8.87 | 8.9 | -1.44% | 7,043 | 6,295,176 |
| 2024-08-13 | 9 | 9.06 | 8.91 | 9.03 | +0.44% | 7,593 | 6,816,887 |
| 2024-08-12 | 8.98 | 9.07 | 8.9 | 8.99 | -0.11% | 9,859 | 8,867,975 |
| 2024-08-09 | 9.06 | 9.11 | 8.98 | 9 | -0.22% | 8,868 | 8,020,420 |
| 2024-08-08 | 8.99 | 9.09 | 8.94 | 9.02 | -0.22% | 9,219 | 8,310,915 |
| 2024-08-07 | 9 | 9.08 | 8.99 | 9.04 | +0.33% | 8,113 | 7,325,401 |
| 2024-08-06 | 9 | 9.05 | 8.91 | 9.01 | +1.58% | 9,844 | 8,836,285 |
| 2024-08-05 | 8.91 | 9.08 | 8.85 | 8.87 | -1% | 13,912 | 12,469,922 |
| 2024-08-02 | 9.04 | 9.13 | 8.91 | 8.96 | -1.32% | 11,872 | 10,699,953 |
| 2024-08-01 | 9.28 | 9.28 | 9 | 9.08 | -0.22% | 19,145 | 17,418,823 |
| 2024-07-31 | 8.75 | 9.12 | 8.75 | 9.1 | +3.41% | 13,735 | 12,363,916 |
| 2024-07-30 | 8.71 | 8.83 | 8.62 | 8.8 | +1.27% | 8,836 | 7,734,080 |
| 2024-07-29 | 8.8 | 8.83 | 8.66 | 8.69 | -1.14% | 10,685 | 9,320,035 |
| 2024-07-26 | 8.66 | 8.92 | 8.65 | 8.79 | +1.62% | 13,538 | 11,897,768 |
| 2024-07-25 | 8.5 | 8.75 | 8.45 | 8.65 | +1.05% | 9,372 | 8,080,623 |
| 2024-07-24 | 8.63 | 8.68 | 8.52 | 8.56 | -1.5% | 8,705 | 7,480,571 |
| 2024-07-23 | 8.82 | 8.95 | 8.68 | 8.69 | -2.14% | 9,835 | 8,668,611 |
| 2024-07-22 | 8.93 | 8.95 | 8.81 | 8.88 | -0.22% | 6,808 | 6,054,664 |
| 2024-07-19 | 8.85 | 9 | 8.8 | 8.9 | 0% | 8,081 | 7,195,051 |
| 2024-07-18 | 8.91 | 9 | 8.76 | 8.9 | -0.89% | 15,371 | 13,622,996 |
| 2024-07-17 | 9 | 9.11 | 8.94 | 8.98 | -0.99% | 13,036 | 11,764,682 |
| 2024-07-16 | 9.05 | 9.1 | 8.91 | 9.07 | +0.11% | 14,253 | 12,820,074 |
| 2024-07-15 | 9.15 | 9.15 | 9 | 9.06 | -1.2% | 11,558 | 10,479,656 |
| 2024-07-12 | 9.09 | 9.21 | 9.07 | 9.17 | +0.66% | 11,480 | 10,507,289 |
| 2024-07-11 | 8.86 | 9.13 | 8.86 | 9.11 | +4% | 12,993 | 11,715,182 |
| 2024-07-10 | 8.82 | 8.83 | 8.64 | 8.76 | -0.57% | 8,187 | 7,184,990 |
| 2024-07-09 | 8.57 | 8.84 | 8.53 | 8.81 | +0.57% | 13,755 | 11,971,838 |
| 2024-07-08 | 8.99 | 9.07 | 8.71 | 8.76 | -2.01% | 13,851 | 12,172,002 |
| 2024-07-05 | 8.82 | 8.99 | 8.79 | 8.94 | +1.13% | 10,356 | 9,202,635 |
| 2024-07-04 | 9.09 | 9.17 | 8.79 | 8.84 | -3.07% | 17,641 | 15,744,388 |
| 2024-07-03 | 9.23 | 9.28 | 9.07 | 9.12 | -1.19% | 13,927 | 12,749,789 |
| 2024-07-02 | 9.2 | 9.32 | 9.16 | 9.23 | +0.33% | 16,512 | 15,264,277 |
| 2024-07-01 | 9.18 | 9.23 | 9.03 | 9.2 | +0.55% | 16,077 | 14,685,563 |
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：