股票概览
10.64
+15.15%
+1.4
9.49
开盘价
10.73
最高价
9.49
最低价
72,336
成交量
数据更新至: 2024-09-30
技术指标
9.05
MA5 (5日均线)
8.67
MA10 (10日均线)
8.65
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 | 9.49 | 10.73 | 9.49 | 10.64 | +15.15% | 72,336 | 74,089,974 |
| 2024-09-27 | 8.75 | 9.4 | 8.69 | 9.24 | +6.82% | 18,501 | 16,764,344 |
| 2024-09-26 | 8.35 | 8.66 | 8.33 | 8.65 | +2.61% | 17,341 | 14,800,524 |
| 2024-09-25 | 8.3 | 8.6 | 8.25 | 8.43 | +1.57% | 17,938 | 15,191,896 |
| 2024-09-24 | 8.24 | 8.37 | 8.13 | 8.3 | +1.84% | 15,409 | 12,736,344 |
| 2024-09-23 | 8.24 | 8.3 | 8.11 | 8.15 | -0.49% | 5,513 | 4,513,723 |
| 2024-09-20 | 8.42 | 8.42 | 8.12 | 8.19 | -2.62% | 8,875 | 7,316,968 |
| 2024-09-19 | 8.4 | 8.52 | 8.28 | 8.41 | +1.33% | 6,941 | 5,831,115 |
| 2024-09-18 | 8.5 | 8.77 | 8.17 | 8.3 | -0.95% | 9,520 | 7,881,850 |
| 2024-09-13 | 8.52 | 8.69 | 8.36 | 8.38 | -2.78% | 6,943 | 5,873,441 |
| 2024-09-12 | 8.53 | 8.79 | 8.53 | 8.62 | +0.47% | 12,425 | 10,753,237 |
| 2024-09-11 | 8.98 | 8.98 | 8.45 | 8.58 | +0.59% | 10,031 | 8,622,235 |
| 2024-09-10 | 8.35 | 8.53 | 8.27 | 8.53 | +2.03% | 7,445 | 6,240,257 |
| 2024-09-09 | 8.38 | 8.55 | 8.3 | 8.36 | -0.83% | 9,456 | 7,970,818 |
| 2024-09-06 | 8.72 | 8.77 | 8.41 | 8.43 | -3.33% | 7,417 | 6,364,960 |
| 2024-09-05 | 8.72 | 8.8 | 8.65 | 8.72 | +0.11% | 6,544 | 5,709,805 |
| 2024-09-04 | 8.65 | 8.86 | 8.65 | 8.71 | -0.46% | 6,392 | 5,593,409 |
| 2024-09-03 | 8.76 | 8.97 | 8.68 | 8.75 | -0.11% | 10,402 | 9,188,454 |
| 2024-09-02 | 8.98 | 8.98 | 8.73 | 8.76 | -1.02% | 10,799 | 9,555,413 |
| 2024-08-30 | 8.65 | 8.96 | 8.63 | 8.85 | +1.84% | 12,170 | 10,752,115 |
| 2024-08-29 | 8.65 | 8.75 | 8.52 | 8.69 | +0.58% | 8,973 | 7,777,228 |
| 2024-08-28 | 8.6 | 8.81 | 8.45 | 8.64 | +0.12% | 12,111 | 10,465,810 |
| 2024-08-27 | 8.53 | 8.69 | 8.49 | 8.63 | +1.17% | 9,288 | 7,996,193 |
| 2024-08-26 | 8.3 | 8.58 | 8.25 | 8.53 | +2.77% | 12,529 | 10,608,048 |
| 2024-08-23 | 8.59 | 8.59 | 8.21 | 8.3 | -2.7% | 11,473 | 9,570,562 |
| 2024-08-22 | 8.55 | 8.72 | 8.52 | 8.53 | 0% | 10,790 | 9,292,961 |
| 2024-08-21 | 8.71 | 8.78 | 8.49 | 8.53 | -1.95% | 12,015 | 10,372,410 |
| 2024-08-20 | 8.88 | 8.92 | 8.7 | 8.7 | -2.25% | 7,220 | 6,341,016 |
| 2024-08-19 | 9.07 | 9.17 | 8.84 | 8.9 | -1.11% | 9,949 | 8,896,954 |
| 2024-08-16 | 8.89 | 9.1 | 8.84 | 9 | +0.11% | 7,986 | 7,193,064 |
| 2024-08-15 | 8.9 | 9.12 | 8.76 | 8.99 | +0.78% | 9,209 | 8,234,374 |
| 2024-08-14 | 9.13 | 9.13 | 8.92 | 8.92 | -1.76% | 9,122 | 8,216,761 |
| 2024-08-13 | 9 | 9.15 | 8.95 | 9.08 | -0.22% | 10,933 | 9,871,047 |
| 2024-08-12 | 9.03 | 9.37 | 9 | 9.1 | +0.78% | 12,696 | 11,658,775 |
| 2024-08-09 | 9.12 | 9.25 | 8.95 | 9.03 | -1.85% | 15,430 | 13,978,564 |
| 2024-08-08 | 9.3 | 9.53 | 9.15 | 9.2 | -1.5% | 11,239 | 10,452,234 |
| 2024-08-07 | 9.15 | 9.56 | 9.15 | 9.34 | -0.64% | 13,165 | 12,345,302 |
| 2024-08-06 | 9.22 | 9.65 | 9.13 | 9.4 | +2.84% | 23,651 | 22,166,166 |
| 2024-08-05 | 9.45 | 9.72 | 9.14 | 9.14 | -3.28% | 16,156 | 15,217,148 |
| 2024-08-02 | 9.23 | 9.79 | 9.11 | 9.45 | +2.61% | 28,599 | 27,341,119 |
| 2024-08-01 | 9.38 | 9.51 | 9.15 | 9.21 | -1.71% | 8,462 | 7,875,423 |
| 2024-07-31 | 8.92 | 9.38 | 8.79 | 9.37 | +6.48% | 16,633 | 15,231,482 |
| 2024-07-30 | 8.76 | 8.9 | 8.73 | 8.8 | +0.69% | 7,590 | 6,692,329 |
| 2024-07-29 | 8.7 | 8.86 | 8.62 | 8.74 | -0.11% | 8,019 | 7,019,352 |
| 2024-07-26 | 8.79 | 8.88 | 8.72 | 8.75 | -0.46% | 7,637 | 6,717,695 |
| 2024-07-25 | 8.88 | 8.97 | 8.7 | 8.79 | -0.23% | 7,029 | 6,201,856 |
| 2024-07-24 | 9.04 | 9.15 | 8.81 | 8.81 | -3.5% | 12,039 | 10,753,877 |
| 2024-07-23 | 9.3 | 9.49 | 9.13 | 9.13 | -2.35% | 13,416 | 12,521,349 |
| 2024-07-22 | 9.19 | 9.38 | 9.19 | 9.35 | +1.74% | 12,198 | 11,348,003 |
| 2024-07-19 | 8.94 | 9.19 | 8.92 | 9.19 | +2.8% | 11,613 | 10,549,463 |
| 2024-07-18 | 8.72 | 9 | 8.6 | 8.94 | +1.25% | 14,329 | 12,677,114 |
| 2024-07-17 | 8.75 | 8.96 | 8.69 | 8.83 | +1.38% | 10,752 | 9,501,946 |
| 2024-07-16 | 8.7 | 8.85 | 8.63 | 8.71 | -0.91% | 7,416 | 6,470,702 |
| 2024-07-15 | 8.93 | 8.98 | 8.73 | 8.79 | -1.9% | 12,415 | 10,974,996 |
| 2024-07-12 | 8.96 | 9.12 | 8.75 | 8.96 | +2.17% | 20,158 | 18,110,068 |
| 2024-07-11 | 8.18 | 8.82 | 8.18 | 8.77 | +7.61% | 25,757 | 22,134,326 |
| 2024-07-10 | 8.34 | 8.45 | 8.1 | 8.15 | -2.4% | 17,541 | 14,426,549 |
| 2024-07-09 | 8.58 | 8.73 | 8.16 | 8.35 | -2.91% | 30,980 | 25,861,077 |
| 2024-07-08 | 8.99 | 9.06 | 8.6 | 8.6 | -4.02% | 13,048 | 11,431,190 |
| 2024-07-05 | 8.83 | 9.03 | 8.66 | 8.96 | +1.59% | 11,711 | 10,367,924 |
| 2024-07-04 | 9.19 | 9.19 | 8.8 | 8.82 | -0.68% | 18,997 | 16,891,622 |
| 2024-07-03 | 9.33 | 9.33 | 8.62 | 8.88 | +1.6% | 16,584 | 14,626,671 |
| 2024-07-02 | 8.93 | 8.94 | 8.69 | 8.74 | -2.35% | 9,855 | 8,678,600 |
| 2024-07-01 | 8.97 | 8.99 | 8.75 | 8.95 | 0% | 10,249 | 9,096,664 |
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：