股票概览
9.51
+10.32%
+0.89
9
开盘价
9.68
最高价
8.7
最低价
47,133
成交量
数据更新至: 2024-09-30
技术指标
8.58
MA5 (5日均线)
8.31
MA10 (10日均线)
7.99
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 | 9.68 | 8.7 | 9.51 | +10.32% | 47,133 | 43,692,653 |
| 2024-09-27 | 8.42 | 8.64 | 8.39 | 8.62 | +3.11% | 8,478 | 7,214,095 |
| 2024-09-26 | 8.22 | 8.39 | 8.22 | 8.36 | +1.7% | 6,213 | 5,169,578 |
| 2024-09-25 | 8.28 | 8.39 | 8.2 | 8.22 | +0.24% | 7,182 | 5,965,031 |
| 2024-09-24 | 8.14 | 8.22 | 8.02 | 8.2 | +1.61% | 5,442 | 4,430,906 |
| 2024-09-23 | 8.04 | 8.12 | 8.01 | 8.07 | -0.37% | 3,286 | 2,651,377 |
| 2024-09-20 | 8.25 | 8.3 | 8.01 | 8.1 | -2.53% | 7,214 | 5,866,858 |
| 2024-09-19 | 7.9 | 8.43 | 7.82 | 8.31 | +6.13% | 17,546 | 14,301,709 |
| 2024-09-18 | 7.86 | 7.89 | 7.68 | 7.83 | -0.38% | 3,550 | 2,769,442 |
| 2024-09-13 | 7.94 | 8.14 | 7.83 | 7.86 | -0.63% | 5,961 | 4,762,989 |
| 2024-09-12 | 8.08 | 8.09 | 7.88 | 7.91 | -2.1% | 3,677 | 2,932,022 |
| 2024-09-11 | 8 | 8.16 | 7.93 | 8.08 | +1% | 7,115 | 5,729,299 |
| 2024-09-10 | 7.7 | 8.05 | 7.67 | 8 | +3.9% | 12,681 | 9,978,423 |
| 2024-09-09 | 7.45 | 7.81 | 7.44 | 7.7 | +2.94% | 9,404 | 7,183,424 |
| 2024-09-06 | 7.58 | 7.67 | 7.44 | 7.48 | -1.06% | 4,876 | 3,689,894 |
| 2024-09-05 | 7.45 | 7.62 | 7.45 | 7.56 | +1.07% | 2,897 | 2,188,763 |
| 2024-09-04 | 7.52 | 7.58 | 7.43 | 7.48 | -0.53% | 3,078 | 2,314,141 |
| 2024-09-03 | 7.38 | 7.61 | 7.38 | 7.52 | +1.62% | 3,528 | 2,660,821 |
| 2024-09-02 | 7.52 | 7.57 | 7.4 | 7.4 | -1.73% | 5,693 | 4,260,986 |
| 2024-08-30 | 7.28 | 7.63 | 7.28 | 7.53 | +2.45% | 6,952 | 5,234,934 |
| 2024-08-29 | 7.14 | 7.37 | 7.14 | 7.35 | +2.08% | 4,922 | 3,584,463 |
| 2024-08-28 | 7.1 | 7.28 | 7.01 | 7.2 | +1.41% | 3,858 | 2,765,409 |
| 2024-08-27 | 7.23 | 7.23 | 7.06 | 7.1 | -1.93% | 5,954 | 4,237,602 |
| 2024-08-26 | 7.1 | 7.35 | 7.04 | 7.24 | +2.84% | 6,511 | 4,715,655 |
| 2024-08-23 | 7.14 | 7.15 | 7.02 | 7.04 | -1.4% | 5,937 | 4,200,420 |
| 2024-08-22 | 7.31 | 7.31 | 7.12 | 7.14 | -1.79% | 5,112 | 3,686,738 |
| 2024-08-21 | 7.29 | 7.35 | 7.24 | 7.27 | -0.14% | 3,462 | 2,522,808 |
| 2024-08-20 | 7.52 | 7.53 | 7.24 | 7.28 | -3.19% | 7,158 | 5,244,798 |
| 2024-08-19 | 7.55 | 7.62 | 7.42 | 7.52 | +0.53% | 3,733 | 2,812,256 |
| 2024-08-16 | 7.64 | 7.7 | 7.48 | 7.48 | -1.71% | 4,100 | 3,096,639 |
| 2024-08-15 | 7.66 | 7.75 | 7.58 | 7.61 | -0.52% | 4,960 | 3,791,718 |
| 2024-08-14 | 7.86 | 7.87 | 7.65 | 7.65 | -1.67% | 3,796 | 2,939,631 |
| 2024-08-13 | 7.73 | 7.85 | 7.62 | 7.78 | +0.26% | 3,644 | 2,820,406 |
| 2024-08-12 | 7.77 | 7.95 | 7.71 | 7.76 | -0.26% | 3,210 | 2,502,709 |
| 2024-08-09 | 7.93 | 7.95 | 7.62 | 7.78 | -1.14% | 2,251 | 1,754,332 |
| 2024-08-08 | 7.75 | 7.93 | 7.74 | 7.87 | +0.38% | 2,918 | 2,286,997 |
| 2024-08-07 | 7.84 | 7.96 | 7.79 | 7.84 | 0% | 2,741 | 2,151,117 |
| 2024-08-06 | 7.71 | 8.09 | 7.7 | 7.84 | +1.16% | 3,273 | 2,567,868 |
| 2024-08-05 | 8 | 8.04 | 7.7 | 7.75 | -2.88% | 6,344 | 5,001,794 |
| 2024-08-02 | 8.01 | 8.15 | 7.93 | 7.98 | -0.99% | 6,224 | 4,994,032 |
| 2024-08-01 | 8.06 | 8.25 | 8.06 | 8.06 | 0% | 9,260 | 7,549,038 |
| 2024-07-31 | 7.89 | 8.06 | 7.87 | 8.06 | +2.15% | 8,963 | 7,157,325 |
| 2024-07-30 | 7.78 | 8 | 7.74 | 7.89 | +1.94% | 8,931 | 7,037,443 |
| 2024-07-29 | 7.96 | 7.97 | 7.7 | 7.74 | -1.78% | 4,305 | 3,355,359 |
| 2024-07-26 | 7.78 | 7.92 | 7.73 | 7.88 | +0.64% | 6,078 | 4,764,917 |
| 2024-07-25 | 7.76 | 7.95 | 7.66 | 7.83 | +0.51% | 7,860 | 6,119,562 |
| 2024-07-24 | 7.72 | 7.96 | 7.71 | 7.79 | -0.64% | 6,285 | 4,922,851 |
| 2024-07-23 | 7.6 | 8.04 | 7.6 | 7.84 | -0.13% | 9,319 | 7,370,650 |
| 2024-07-22 | 7.83 | 7.87 | 7.68 | 7.85 | +0.38% | 5,993 | 4,667,512 |
| 2024-07-19 | 7.31 | 8.04 | 7.26 | 7.82 | +6.11% | 19,036 | 14,812,495 |
| 2024-07-18 | 7.08 | 7.48 | 7.03 | 7.37 | +2.5% | 11,112 | 8,091,996 |
| 2024-07-17 | 7.25 | 7.28 | 7.15 | 7.19 | -0.42% | 5,249 | 3,782,987 |
| 2024-07-16 | 7.16 | 7.26 | 7.08 | 7.22 | +0.84% | 4,240 | 3,044,122 |
| 2024-07-15 | 7.32 | 7.38 | 7.12 | 7.16 | -2.19% | 2,885 | 2,074,251 |
| 2024-07-12 | 7.45 | 7.48 | 7.3 | 7.32 | -0.27% | 3,267 | 2,411,794 |
| 2024-07-11 | 7.25 | 7.38 | 7.15 | 7.34 | +3.38% | 5,800 | 4,232,307 |
| 2024-07-10 | 7.16 | 7.2 | 7.06 | 7.1 | -0.7% | 5,506 | 3,926,051 |
| 2024-07-09 | 7.14 | 7.21 | 6.87 | 7.15 | +0.14% | 11,421 | 8,050,122 |
| 2024-07-08 | 7.34 | 7.6 | 7.13 | 7.14 | -7.39% | 10,784 | 7,842,337 |
| 2024-07-05 | 7.58 | 7.75 | 7.5 | 7.71 | +1.72% | 4,234 | 3,237,242 |
| 2024-07-04 | 7.84 | 7.88 | 7.56 | 7.58 | -3.32% | 4,538 | 3,509,531 |
| 2024-07-03 | 7.87 | 7.93 | 7.79 | 7.84 | -0.38% | 2,426 | 1,904,592 |
| 2024-07-02 | 7.74 | 7.92 | 7.74 | 7.87 | +0.51% | 3,205 | 2,521,785 |
| 2024-07-01 | 7.75 | 7.89 | 7.64 | 7.83 | +0.38% | 5,360 | 4,168,564 |
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：