股票概览
9.62
+8.82%
+0.78
8.9
开盘价
9.67
最高价
8.9
最低价
229,350
成交量
数据更新至: 2024-09-30
技术指标
8.62
MA5 (5日均线)
8.01
MA10 (10日均线)
7.88
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 | 8.9 | 9.67 | 8.9 | 9.62 | +8.82% | 229,350 | 213,129,547 |
| 2024-09-27 | 8.6 | 8.95 | 8.56 | 8.84 | +4.12% | 62,357 | 54,480,250 |
| 2024-09-26 | 8.21 | 8.49 | 8.09 | 8.49 | +3.66% | 102,789 | 85,102,196 |
| 2024-09-25 | 7.97 | 8.43 | 7.9 | 8.19 | +2.63% | 136,093 | 111,928,590 |
| 2024-09-24 | 7.54 | 8.1 | 7.47 | 7.98 | +5.84% | 122,050 | 95,403,931 |
| 2024-09-23 | 7.34 | 7.59 | 7.26 | 7.54 | +3.01% | 91,746 | 68,689,104 |
| 2024-09-20 | 7.45 | 7.45 | 7.24 | 7.32 | -1.35% | 50,969 | 37,268,561 |
| 2024-09-19 | 7.34 | 7.48 | 7.28 | 7.42 | +1.64% | 61,701 | 45,581,987 |
| 2024-09-18 | 7.39 | 7.43 | 7.22 | 7.3 | -1.08% | 62,271 | 45,495,597 |
| 2024-09-13 | 7.76 | 7.78 | 7.32 | 7.38 | -3.4% | 65,719 | 48,809,884 |
| 2024-09-12 | 7.65 | 7.85 | 7.61 | 7.64 | +0.39% | 58,065 | 44,868,414 |
| 2024-09-11 | 7.5 | 7.65 | 7.41 | 7.61 | +1.6% | 56,493 | 42,823,278 |
| 2024-09-10 | 7.49 | 7.57 | 7.34 | 7.49 | 0% | 70,625 | 52,486,860 |
| 2024-09-09 | 7.56 | 7.65 | 7.41 | 7.49 | -2.09% | 93,977 | 70,456,298 |
| 2024-09-06 | 7.86 | 7.87 | 7.63 | 7.65 | -2.67% | 60,901 | 47,102,889 |
| 2024-09-05 | 7.76 | 8 | 7.73 | 7.86 | +1.03% | 76,428 | 60,158,145 |
| 2024-09-04 | 7.9 | 7.98 | 7.7 | 7.78 | -2.63% | 76,534 | 59,458,162 |
| 2024-09-03 | 7.84 | 8.04 | 7.79 | 7.99 | +2.44% | 134,032 | 106,537,230 |
| 2024-09-02 | 8.14 | 8.22 | 7.74 | 7.8 | -4.76% | 187,735 | 147,756,235 |
| 2024-08-30 | 8.08 | 8.4 | 7.74 | 8.19 | -1.56% | 167,075 | 135,546,231 |
| 2024-08-29 | 7.97 | 8.36 | 7.97 | 8.32 | +3.1% | 57,447 | 47,404,717 |
| 2024-08-28 | 8.06 | 8.23 | 7.95 | 8.07 | +0.88% | 42,449 | 34,362,464 |
| 2024-08-27 | 8.07 | 8.07 | 7.89 | 8 | -1.11% | 41,010 | 32,657,965 |
| 2024-08-26 | 7.99 | 8.14 | 7.87 | 8.09 | +1.76% | 48,645 | 39,179,132 |
| 2024-08-23 | 8.05 | 8.15 | 7.89 | 7.95 | -1.97% | 54,639 | 43,568,329 |
| 2024-08-22 | 8.09 | 8.29 | 8.07 | 8.11 | -0.49% | 48,130 | 39,266,281 |
| 2024-08-21 | 8.15 | 8.21 | 8.08 | 8.15 | +0.37% | 28,335 | 23,066,522 |
| 2024-08-20 | 8.39 | 8.41 | 8.09 | 8.12 | -2.4% | 49,749 | 40,606,484 |
| 2024-08-19 | 8.4 | 8.53 | 8.3 | 8.32 | 0% | 57,345 | 48,131,430 |
| 2024-08-16 | 8.55 | 8.56 | 8.3 | 8.32 | -2.12% | 35,413 | 29,749,586 |
| 2024-08-15 | 8.35 | 8.65 | 8.29 | 8.5 | +1.92% | 67,804 | 57,563,778 |
| 2024-08-14 | 8.56 | 8.6 | 8.26 | 8.34 | -2.23% | 59,634 | 50,115,113 |
| 2024-08-13 | 8.53 | 8.63 | 8.43 | 8.53 | 0% | 44,472 | 37,993,149 |
| 2024-08-12 | 8.53 | 8.67 | 8.5 | 8.53 | +0.12% | 41,883 | 35,896,003 |
| 2024-08-09 | 8.7 | 8.82 | 8.51 | 8.52 | -1.16% | 52,905 | 45,675,951 |
| 2024-08-08 | 8.85 | 8.85 | 8.53 | 8.62 | -1.71% | 56,977 | 49,343,267 |
| 2024-08-07 | 8.66 | 8.94 | 8.63 | 8.77 | +1.27% | 66,158 | 58,227,125 |
| 2024-08-06 | 8.7 | 8.76 | 8.56 | 8.66 | +1.05% | 38,761 | 33,537,687 |
| 2024-08-05 | 8.72 | 8.88 | 8.53 | 8.57 | -2.28% | 57,999 | 50,442,630 |
| 2024-08-02 | 8.94 | 8.99 | 8.76 | 8.77 | -3.2% | 54,047 | 47,912,121 |
| 2024-08-01 | 9.18 | 9.32 | 9.02 | 9.06 | -1.31% | 63,475 | 58,095,123 |
| 2024-07-31 | 8.79 | 9.21 | 8.67 | 9.18 | +4.68% | 83,594 | 75,606,880 |
| 2024-07-30 | 8.79 | 8.87 | 8.52 | 8.77 | +0.11% | 50,008 | 43,564,581 |
| 2024-07-29 | 8.84 | 8.9 | 8.64 | 8.76 | -0.68% | 58,451 | 51,086,064 |
| 2024-07-26 | 8.62 | 8.88 | 8.58 | 8.82 | +2.32% | 59,118 | 51,909,638 |
| 2024-07-25 | 8.69 | 8.76 | 8.41 | 8.62 | -0.23% | 60,280 | 51,657,622 |
| 2024-07-24 | 8.83 | 8.88 | 8.58 | 8.64 | -1.82% | 66,290 | 57,859,228 |
| 2024-07-23 | 9.14 | 9.17 | 8.78 | 8.8 | -3.19% | 49,091 | 43,795,853 |
| 2024-07-22 | 9.11 | 9.25 | 9.01 | 9.09 | -0.11% | 33,971 | 30,932,420 |
| 2024-07-19 | 9.18 | 9.27 | 9.02 | 9.1 | -0.87% | 32,146 | 29,424,752 |
| 2024-07-18 | 9.01 | 9.26 | 8.91 | 9.18 | +1.21% | 50,447 | 45,984,530 |
| 2024-07-17 | 9.31 | 9.34 | 9.03 | 9.07 | -3.3% | 57,536 | 52,525,852 |
| 2024-07-16 | 9.58 | 9.69 | 9.3 | 9.38 | -2.09% | 64,472 | 60,813,051 |
| 2024-07-15 | 9.83 | 9.87 | 9.51 | 9.58 | -2.34% | 49,288 | 47,364,939 |
| 2024-07-12 | 9.89 | 10.06 | 9.76 | 9.81 | -0.81% | 62,135 | 61,393,617 |
| 2024-07-11 | 10.05 | 10.13 | 9.88 | 9.89 | -0.5% | 87,416 | 87,109,660 |
| 2024-07-10 | 9.96 | 10.06 | 9.82 | 9.94 | -1.39% | 64,425 | 64,007,273 |
| 2024-07-09 | 9.63 | 10.08 | 9.43 | 10.08 | +4.67% | 97,878 | 96,007,327 |
| 2024-07-08 | 9.64 | 9.8 | 9.4 | 9.63 | -0.31% | 65,372 | 62,664,054 |
| 2024-07-05 | 9.6 | 9.7 | 9.42 | 9.66 | +0.94% | 66,176 | 63,147,925 |
| 2024-07-04 | 9.72 | 9.89 | 9.48 | 9.57 | -2.15% | 69,590 | 67,202,462 |
| 2024-07-03 | 9.97 | 9.98 | 9.72 | 9.78 | -1.51% | 57,931 | 56,796,386 |
| 2024-07-02 | 10.28 | 10.3 | 9.92 | 9.93 | -3.5% | 93,419 | 93,825,263 |
| 2024-07-01 | 10.5 | 10.6 | 10.09 | 10.29 | -2.19% | 91,523 | 93,889,967 |
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：