股票概览
9.75
+14.04%
+1.2
8.99
开盘价
9.81
最高价
8.76
最低价
62,109
成交量
数据更新至: 2024-09-30
技术指标
8.45
MA5 (5日均线)
8.03
MA10 (10日均线)
7.92
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 | 8.99 | 9.81 | 8.76 | 9.75 | +14.04% | 62,109 | 57,759,429 |
| 2024-09-27 | 8.18 | 8.66 | 8.18 | 8.55 | +5.04% | 24,339 | 20,462,918 |
| 2024-09-26 | 7.89 | 8.16 | 7.88 | 8.14 | +2.52% | 18,254 | 14,681,399 |
| 2024-09-25 | 7.95 | 8.09 | 7.91 | 7.94 | +0.89% | 22,290 | 17,872,440 |
| 2024-09-24 | 7.69 | 7.88 | 7.6 | 7.87 | +2.74% | 22,960 | 17,801,979 |
| 2024-09-23 | 7.8 | 8.2 | 7.66 | 7.66 | +0.13% | 23,918 | 18,758,543 |
| 2024-09-20 | 7.62 | 7.66 | 7.59 | 7.65 | -0.52% | 9,172 | 6,984,878 |
| 2024-09-19 | 7.47 | 7.76 | 7.47 | 7.69 | +3.22% | 13,598 | 10,418,796 |
| 2024-09-18 | 7.58 | 7.58 | 7.4 | 7.45 | -1.72% | 11,348 | 8,470,482 |
| 2024-09-13 | 7.66 | 7.77 | 7.58 | 7.58 | -1.3% | 8,966 | 6,852,587 |
| 2024-09-12 | 7.72 | 7.9 | 7.67 | 7.68 | -1.16% | 11,438 | 8,921,201 |
| 2024-09-11 | 7.71 | 7.81 | 7.66 | 7.77 | +0.39% | 8,796 | 6,820,670 |
| 2024-09-10 | 7.7 | 7.86 | 7.6 | 7.74 | +0.26% | 8,928 | 6,856,201 |
| 2024-09-09 | 7.67 | 7.86 | 7.6 | 7.72 | +0.65% | 12,381 | 9,599,279 |
| 2024-09-06 | 7.86 | 7.9 | 7.67 | 7.67 | -2.54% | 13,688 | 10,636,881 |
| 2024-09-05 | 7.84 | 7.9 | 7.79 | 7.87 | +1.03% | 10,030 | 7,880,146 |
| 2024-09-04 | 7.84 | 7.9 | 7.77 | 7.79 | -0.76% | 15,619 | 12,227,913 |
| 2024-09-03 | 7.85 | 8.03 | 7.76 | 7.85 | 0% | 20,404 | 16,124,304 |
| 2024-09-02 | 8.5 | 8.54 | 7.85 | 7.85 | -5.08% | 46,318 | 37,242,872 |
| 2024-08-30 | 8.23 | 8.38 | 8.2 | 8.27 | +0.49% | 13,010 | 10,819,141 |
| 2024-08-29 | 7.94 | 8.33 | 7.89 | 8.23 | +3.52% | 13,935 | 11,410,697 |
| 2024-08-28 | 7.81 | 8.07 | 7.81 | 7.95 | +1.27% | 7,344 | 5,840,657 |
| 2024-08-27 | 7.88 | 8.04 | 7.8 | 7.85 | -1.01% | 9,532 | 7,545,678 |
| 2024-08-26 | 7.9 | 8 | 7.85 | 7.93 | -0.25% | 9,496 | 7,523,330 |
| 2024-08-23 | 8.15 | 8.15 | 7.88 | 7.95 | -1.97% | 14,098 | 11,242,258 |
| 2024-08-22 | 8.13 | 8.25 | 8.03 | 8.11 | -0.86% | 9,621 | 7,846,234 |
| 2024-08-21 | 8.29 | 8.38 | 8.16 | 8.18 | -1.33% | 6,189 | 5,087,948 |
| 2024-08-20 | 8.11 | 8.52 | 8.11 | 8.29 | -2.7% | 15,957 | 13,335,088 |
| 2024-08-19 | 8.73 | 8.74 | 8.5 | 8.52 | -1.96% | 11,495 | 9,855,287 |
| 2024-08-16 | 8.62 | 8.76 | 8.49 | 8.69 | +0.93% | 11,897 | 10,255,869 |
| 2024-08-15 | 8.68 | 8.74 | 8.51 | 8.61 | +0.23% | 11,620 | 10,030,656 |
| 2024-08-14 | 8.79 | 8.8 | 8.59 | 8.59 | -2.39% | 10,575 | 9,134,980 |
| 2024-08-13 | 8.83 | 8.85 | 8.64 | 8.8 | -0.68% | 18,941 | 16,528,004 |
| 2024-08-12 | 8.81 | 9 | 8.71 | 8.86 | +1.61% | 22,158 | 19,672,576 |
| 2024-08-09 | 8.82 | 9 | 8.7 | 8.72 | -1.13% | 15,229 | 13,331,487 |
| 2024-08-08 | 8.63 | 9 | 8.63 | 8.82 | +1.15% | 22,121 | 19,648,092 |
| 2024-08-07 | 8.84 | 8.93 | 8.7 | 8.72 | -2.35% | 13,798 | 12,109,003 |
| 2024-08-06 | 8.58 | 8.94 | 8.58 | 8.93 | +4.08% | 20,724 | 18,201,348 |
| 2024-08-05 | 8.7 | 9 | 8.58 | 8.58 | -3.05% | 21,606 | 18,969,483 |
| 2024-08-02 | 8.69 | 9.12 | 8.69 | 8.85 | +1.03% | 33,933 | 30,430,927 |
| 2024-08-01 | 8.68 | 9.04 | 8.66 | 8.76 | +0.92% | 26,348 | 23,281,087 |
| 2024-07-31 | 8.29 | 8.71 | 8.13 | 8.68 | +4.7% | 24,910 | 21,122,861 |
| 2024-07-30 | 8.19 | 8.43 | 8.14 | 8.29 | +1.59% | 16,692 | 13,869,766 |
| 2024-07-29 | 8.38 | 8.45 | 8.15 | 8.16 | -1.45% | 11,427 | 9,406,683 |
| 2024-07-26 | 8.38 | 8.53 | 8.2 | 8.28 | -0.36% | 15,145 | 12,621,764 |
| 2024-07-25 | 8.16 | 8.37 | 8.1 | 8.31 | +1.09% | 15,684 | 12,910,722 |
| 2024-07-24 | 8.38 | 8.4 | 8.2 | 8.22 | -1.67% | 13,689 | 11,312,794 |
| 2024-07-23 | 8.59 | 8.65 | 8.36 | 8.36 | -3.02% | 13,793 | 11,707,186 |
| 2024-07-22 | 8.5 | 8.62 | 8.35 | 8.62 | +1.77% | 21,341 | 18,197,119 |
| 2024-07-19 | 8.15 | 8.48 | 8.07 | 8.47 | +3.42% | 23,620 | 19,708,122 |
| 2024-07-18 | 8.1 | 8.24 | 8.01 | 8.19 | -0.61% | 17,265 | 14,046,711 |
| 2024-07-17 | 8.17 | 8.44 | 8.06 | 8.24 | +1.6% | 18,976 | 15,639,333 |
| 2024-07-16 | 8.18 | 8.23 | 8.04 | 8.11 | -0.61% | 9,033 | 7,322,883 |
| 2024-07-15 | 8.43 | 8.43 | 8.15 | 8.16 | -2.16% | 9,126 | 7,498,263 |
| 2024-07-12 | 8.29 | 8.51 | 8.29 | 8.34 | +0.12% | 12,575 | 10,578,281 |
| 2024-07-11 | 8.09 | 8.37 | 8.07 | 8.33 | +4.65% | 16,147 | 13,352,738 |
| 2024-07-10 | 8.22 | 8.22 | 7.94 | 7.96 | -1.61% | 9,780 | 7,879,912 |
| 2024-07-09 | 7.94 | 8.11 | 7.7 | 8.09 | +1.63% | 14,804 | 11,755,446 |
| 2024-07-08 | 8.23 | 8.28 | 7.94 | 7.96 | -2.81% | 10,872 | 8,748,009 |
| 2024-07-05 | 7.98 | 8.28 | 7.82 | 8.19 | +3.54% | 14,822 | 11,980,694 |
| 2024-07-04 | 8.16 | 8.3 | 7.89 | 7.91 | -3.89% | 14,516 | 11,644,711 |
| 2024-07-03 | 8.25 | 8.38 | 8.22 | 8.23 | -0.48% | 9,736 | 8,062,270 |
| 2024-07-02 | 8.28 | 8.39 | 8.24 | 8.27 | -0.48% | 10,922 | 9,084,845 |
| 2024-07-01 | 8.19 | 8.38 | 8.01 | 8.31 | +1.09% | 14,870 | 12,182,744 |
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：