股票概览
10.1
+13.1%
+1.17
9.35
开盘价
10.38
最高价
9.18
最低价
36,069
成交量
数据更新至: 2024-09-30
技术指标
8.67
MA5 (5日均线)
8.08
MA10 (10日均线)
7.90
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 | 9.35 | 10.38 | 9.18 | 10.1 | +13.1% | 36,069 | 35,135,390 |
| 2024-09-27 | 8.51 | 9.19 | 8.5 | 8.93 | +6.56% | 11,108 | 9,700,725 |
| 2024-09-26 | 8.07 | 8.4 | 8.05 | 8.38 | +3.84% | 9,971 | 8,227,503 |
| 2024-09-25 | 7.94 | 8.33 | 7.92 | 8.07 | +2.8% | 17,899 | 14,589,548 |
| 2024-09-24 | 7.6 | 7.88 | 7.56 | 7.85 | +3.84% | 10,353 | 8,019,814 |
| 2024-09-23 | 7.51 | 7.7 | 7.44 | 7.56 | +0.8% | 8,313 | 6,285,877 |
| 2024-09-20 | 7.57 | 7.65 | 7.38 | 7.5 | -1.45% | 8,129 | 6,119,541 |
| 2024-09-19 | 7.35 | 7.66 | 7.31 | 7.61 | +3.68% | 8,924 | 6,719,739 |
| 2024-09-18 | 7.56 | 7.6 | 7.15 | 7.34 | -2% | 9,084 | 6,620,545 |
| 2024-09-13 | 7.78 | 7.78 | 7.33 | 7.49 | -2.73% | 8,482 | 6,381,833 |
| 2024-09-12 | 7.67 | 7.84 | 7.65 | 7.7 | +0.92% | 7,589 | 5,881,279 |
| 2024-09-11 | 7.75 | 7.8 | 7.56 | 7.63 | -1.04% | 8,225 | 6,326,798 |
| 2024-09-10 | 7.57 | 7.74 | 7.51 | 7.71 | +1.45% | 9,950 | 7,613,347 |
| 2024-09-09 | 7.48 | 7.63 | 7.31 | 7.6 | +1.06% | 8,779 | 6,606,463 |
| 2024-09-06 | 7.88 | 7.88 | 7.47 | 7.52 | -3.34% | 10,489 | 7,947,083 |
| 2024-09-05 | 7.66 | 7.82 | 7.58 | 7.78 | +1.97% | 7,119 | 5,511,389 |
| 2024-09-04 | 7.75 | 7.84 | 7.58 | 7.63 | -2.55% | 11,140 | 8,566,209 |
| 2024-09-03 | 7.78 | 7.98 | 7.7 | 7.83 | +0.77% | 6,859 | 5,384,515 |
| 2024-09-02 | 8.01 | 8.08 | 7.74 | 7.77 | -2.63% | 9,257 | 7,329,270 |
| 2024-08-30 | 7.94 | 8.15 | 7.82 | 7.98 | +0.88% | 12,250 | 9,841,886 |
| 2024-08-29 | 7.73 | 7.96 | 7.61 | 7.91 | +2.33% | 9,842 | 7,694,036 |
| 2024-08-28 | 7.63 | 7.87 | 7.53 | 7.73 | +1.18% | 10,043 | 7,760,477 |
| 2024-08-27 | 7.73 | 7.73 | 7.55 | 7.64 | -0.78% | 8,826 | 6,735,018 |
| 2024-08-26 | 7.53 | 7.76 | 7.43 | 7.7 | +3.77% | 12,993 | 9,964,391 |
| 2024-08-23 | 7.68 | 7.68 | 7.42 | 7.42 | -2.88% | 10,056 | 7,554,138 |
| 2024-08-22 | 7.74 | 7.86 | 7.61 | 7.64 | -1.8% | 7,814 | 6,021,745 |
| 2024-08-21 | 7.75 | 7.83 | 7.7 | 7.78 | -0.13% | 4,450 | 3,459,862 |
| 2024-08-20 | 7.99 | 8.02 | 7.74 | 7.79 | -2.14% | 8,067 | 6,329,176 |
| 2024-08-19 | 8.09 | 8.13 | 7.9 | 7.96 | -1.24% | 8,654 | 6,930,803 |
| 2024-08-16 | 8.32 | 8.32 | 8.01 | 8.06 | -2.42% | 13,429 | 10,917,258 |
| 2024-08-15 | 8.36 | 8.36 | 8.12 | 8.26 | -0.72% | 12,300 | 10,145,955 |
| 2024-08-14 | 8.33 | 8.45 | 8.31 | 8.32 | +0.12% | 8,539 | 7,152,403 |
| 2024-08-13 | 8.25 | 8.36 | 8.1 | 8.31 | +0.97% | 9,231 | 7,609,114 |
| 2024-08-12 | 8.42 | 8.54 | 8.2 | 8.23 | -0.96% | 10,945 | 9,121,011 |
| 2024-08-09 | 8.38 | 8.49 | 8.28 | 8.31 | -0.84% | 9,821 | 8,234,750 |
| 2024-08-08 | 8.34 | 8.4 | 8.2 | 8.38 | -0.24% | 8,869 | 7,372,182 |
| 2024-08-07 | 8.48 | 8.63 | 8.3 | 8.4 | -0.47% | 8,309 | 6,976,471 |
| 2024-08-06 | 8.52 | 8.52 | 8.26 | 8.44 | +2.18% | 10,732 | 8,963,298 |
| 2024-08-05 | 8.6 | 8.72 | 8.21 | 8.26 | -2.94% | 11,594 | 9,822,380 |
| 2024-08-02 | 8.61 | 8.76 | 8.47 | 8.51 | -1.73% | 6,900 | 5,956,311 |
| 2024-08-01 | 8.58 | 8.77 | 8.53 | 8.66 | +0.93% | 9,075 | 7,870,132 |
| 2024-07-31 | 8.34 | 8.65 | 8.26 | 8.58 | +2.88% | 11,026 | 9,402,483 |
| 2024-07-30 | 8.32 | 8.42 | 8.16 | 8.34 | +0.72% | 8,013 | 6,669,519 |
| 2024-07-29 | 8.39 | 8.42 | 8.15 | 8.28 | -1.19% | 12,891 | 10,685,959 |
| 2024-07-26 | 8.26 | 8.81 | 8.26 | 8.38 | +1.58% | 12,175 | 10,374,114 |
| 2024-07-25 | 8.03 | 8.32 | 8.01 | 8.25 | +2.1% | 4,911 | 4,003,471 |
| 2024-07-24 | 8.2 | 8.3 | 8.05 | 8.08 | -2.18% | 8,577 | 6,973,510 |
| 2024-07-23 | 8.46 | 8.59 | 8.24 | 8.26 | -2.13% | 8,743 | 7,388,078 |
| 2024-07-22 | 8.38 | 8.52 | 8.28 | 8.44 | +0.72% | 6,881 | 5,783,078 |
| 2024-07-19 | 8.38 | 8.49 | 8.16 | 8.38 | +1.95% | 9,815 | 8,209,288 |
| 2024-07-18 | 8.28 | 8.31 | 8.03 | 8.22 | -1.08% | 8,178 | 6,659,148 |
| 2024-07-17 | 8.43 | 8.48 | 8.16 | 8.31 | -0.72% | 8,838 | 7,341,175 |
| 2024-07-16 | 8.41 | 8.48 | 8.21 | 8.37 | -0.95% | 9,399 | 7,870,483 |
| 2024-07-15 | 8.85 | 8.86 | 8.34 | 8.45 | -4.09% | 9,904 | 8,373,164 |
| 2024-07-12 | 8.89 | 9 | 8.72 | 8.81 | -0.79% | 7,418 | 6,563,222 |
| 2024-07-11 | 8.67 | 8.92 | 8.56 | 8.88 | +5.34% | 8,299 | 7,283,772 |
| 2024-07-10 | 8.55 | 8.68 | 8.4 | 8.43 | -2.32% | 5,931 | 5,054,727 |
| 2024-07-09 | 8.49 | 8.66 | 8.31 | 8.63 | +1.65% | 8,947 | 7,627,414 |
| 2024-07-08 | 8.78 | 8.88 | 8.43 | 8.49 | -3.96% | 7,982 | 6,859,299 |
| 2024-07-05 | 8.77 | 8.98 | 8.57 | 8.84 | +0.8% | 8,745 | 7,679,947 |
| 2024-07-04 | 9.26 | 9.3 | 8.7 | 8.77 | -5.09% | 11,822 | 10,527,914 |
| 2024-07-03 | 9.33 | 9.45 | 9.13 | 9.24 | -0.96% | 6,933 | 6,418,936 |
| 2024-07-02 | 9.15 | 9.35 | 8.96 | 9.33 | +2.3% | 7,428 | 6,874,289 |
| 2024-07-01 | 9.24 | 9.38 | 8.96 | 9.12 | -0.87% | 7,188 | 6,522,187 |
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：