股票概览
9.37
+18.61%
+1.47
8.39
开盘价
9.42
最高价
8.3
最低价
129,078
成交量
数据更新至: 2024-09-30
技术指标
7.80
MA5 (5日均线)
7.34
MA10 (10日均线)
7.80
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 | 8.39 | 9.42 | 8.3 | 9.37 | +18.61% | 129,078 | 114,569,656 |
| 2024-09-27 | 7.56 | 7.99 | 7.56 | 7.9 | +5.47% | 38,351 | 29,693,629 |
| 2024-09-26 | 7.15 | 7.5 | 7.04 | 7.49 | +5.34% | 66,685 | 48,472,831 |
| 2024-09-25 | 7.4 | 7.4 | 7.02 | 7.11 | -0.28% | 66,887 | 48,234,192 |
| 2024-09-24 | 6.73 | 7.19 | 6.67 | 7.13 | +7.06% | 94,115 | 65,337,329 |
| 2024-09-23 | 6.75 | 6.84 | 6.6 | 6.66 | -0.15% | 42,971 | 28,723,924 |
| 2024-09-20 | 6.98 | 6.98 | 6.58 | 6.67 | -4.03% | 73,997 | 49,755,164 |
| 2024-09-19 | 7.08 | 7.09 | 6.73 | 6.95 | +0.72% | 81,257 | 56,008,008 |
| 2024-09-18 | 7.09 | 7.25 | 6.82 | 6.9 | -3.77% | 123,377 | 85,882,028 |
| 2024-09-13 | 8.38 | 8.41 | 7.13 | 7.17 | -15.25% | 188,906 | 141,030,069 |
| 2024-09-12 | 8.49 | 8.65 | 8.43 | 8.46 | -0.35% | 23,469 | 20,007,415 |
| 2024-09-11 | 8.55 | 8.57 | 8.27 | 8.49 | +0.83% | 30,192 | 25,453,916 |
| 2024-09-10 | 8.22 | 8.45 | 8.01 | 8.42 | +3.31% | 39,605 | 32,568,458 |
| 2024-09-09 | 8.28 | 8.4 | 8.07 | 8.15 | -2.74% | 34,774 | 28,574,967 |
| 2024-09-06 | 8.6 | 8.8 | 8.34 | 8.38 | -0.83% | 44,119 | 37,748,003 |
| 2024-09-05 | 8 | 8.52 | 8 | 8.45 | +5.76% | 48,042 | 40,100,391 |
| 2024-09-04 | 8.08 | 8.14 | 7.94 | 7.99 | -1.24% | 27,066 | 21,756,600 |
| 2024-09-03 | 8.01 | 8.48 | 7.92 | 8.09 | +0.87% | 36,175 | 29,847,728 |
| 2024-09-02 | 8.28 | 8.47 | 8.02 | 8.02 | -2.79% | 24,450 | 20,048,817 |
| 2024-08-30 | 7.98 | 8.41 | 7.9 | 8.25 | +3.38% | 36,534 | 30,063,475 |
| 2024-08-29 | 7.92 | 8.07 | 7.81 | 7.98 | +0.25% | 35,740 | 28,406,238 |
| 2024-08-28 | 7.9 | 8.06 | 7.78 | 7.96 | -0.13% | 40,358 | 32,072,825 |
| 2024-08-27 | 7.72 | 8.07 | 7.66 | 7.97 | +3.51% | 53,261 | 42,178,274 |
| 2024-08-26 | 7.62 | 7.83 | 7.51 | 7.7 | +1.18% | 33,705 | 25,982,325 |
| 2024-08-23 | 7.55 | 7.7 | 7.41 | 7.61 | +0.26% | 40,581 | 30,610,120 |
| 2024-08-22 | 7.86 | 7.9 | 7.52 | 7.59 | -3.19% | 33,125 | 25,319,357 |
| 2024-08-21 | 7.54 | 7.98 | 7.46 | 7.84 | +4.12% | 61,281 | 47,732,158 |
| 2024-08-20 | 7.66 | 7.72 | 7.51 | 7.53 | -1.95% | 31,117 | 23,529,775 |
| 2024-08-19 | 7.97 | 8.03 | 7.63 | 7.68 | -3.76% | 60,517 | 46,995,770 |
| 2024-08-16 | 7.84 | 8.17 | 7.81 | 7.98 | +1.92% | 82,076 | 65,564,743 |
| 2024-08-15 | 8.5 | 8.57 | 7.78 | 7.83 | -7.77% | 128,550 | 103,036,669 |
| 2024-08-14 | 8.68 | 8.68 | 8.48 | 8.49 | -2.19% | 25,409 | 21,683,965 |
| 2024-08-13 | 8.71 | 8.79 | 8.46 | 8.68 | -0.34% | 35,505 | 30,494,952 |
| 2024-08-12 | 9.12 | 9.27 | 8.66 | 8.71 | -4.81% | 86,331 | 77,102,664 |
| 2024-08-09 | 9.35 | 9.58 | 9.07 | 9.15 | -2.14% | 42,062 | 38,689,793 |
| 2024-08-08 | 9.1 | 9.53 | 9.06 | 9.35 | +2.3% | 34,226 | 31,787,680 |
| 2024-08-07 | 9.18 | 9.34 | 8.99 | 9.14 | -1.4% | 31,661 | 29,009,153 |
| 2024-08-06 | 8.88 | 9.39 | 8.88 | 9.27 | +4.27% | 40,203 | 36,881,028 |
| 2024-08-05 | 9.2 | 9.45 | 8.87 | 8.89 | -3.37% | 37,463 | 34,224,761 |
| 2024-08-02 | 9.02 | 9.62 | 8.95 | 9.2 | +2.34% | 57,722 | 53,649,073 |
| 2024-08-01 | 9.43 | 9.47 | 8.83 | 8.99 | -4.16% | 55,592 | 50,129,544 |
| 2024-07-31 | 8.76 | 9.47 | 8.58 | 9.38 | +7.57% | 42,155 | 38,556,112 |
| 2024-07-30 | 8.79 | 8.85 | 8.64 | 8.72 | -0.57% | 23,017 | 20,130,157 |
| 2024-07-29 | 8.86 | 8.86 | 8.56 | 8.77 | -0.79% | 47,745 | 41,394,873 |
| 2024-07-26 | 9.38 | 9.41 | 8.5 | 8.84 | -4.84% | 85,588 | 75,223,949 |
| 2024-07-25 | 9.53 | 9.56 | 9.27 | 9.29 | -1.69% | 19,309 | 18,123,051 |
| 2024-07-24 | 9.75 | 9.79 | 9.41 | 9.45 | -2.98% | 22,356 | 21,392,073 |
| 2024-07-23 | 10.16 | 10.31 | 9.71 | 9.74 | -4.42% | 28,224 | 28,297,803 |
| 2024-07-22 | 10 | 10.25 | 9.75 | 10.19 | +2.62% | 27,767 | 28,072,499 |
| 2024-07-19 | 9.85 | 9.96 | 9.6 | 9.93 | +1.53% | 23,568 | 23,151,603 |
| 2024-07-18 | 9.83 | 9.88 | 9.58 | 9.78 | -1.81% | 27,871 | 27,173,023 |
| 2024-07-17 | 9.65 | 10.05 | 9.4 | 9.96 | +4.08% | 37,804 | 36,870,305 |
| 2024-07-16 | 9.76 | 9.76 | 9.4 | 9.57 | -1.34% | 31,410 | 29,952,183 |
| 2024-07-15 | 10.02 | 10.1 | 9.64 | 9.7 | -4.81% | 35,721 | 34,883,713 |
| 2024-07-12 | 10.04 | 10.66 | 10.04 | 10.19 | +1.09% | 45,767 | 47,303,747 |
| 2024-07-11 | 10 | 10.2 | 9.83 | 10.08 | +2.34% | 37,619 | 37,801,768 |
| 2024-07-10 | 9.43 | 10.14 | 9.4 | 9.85 | +3.58% | 50,864 | 49,959,373 |
| 2024-07-09 | 9.82 | 10 | 9.33 | 9.51 | -3.16% | 59,233 | 56,603,898 |
| 2024-07-08 | 10.26 | 10.44 | 9.43 | 9.82 | -2.96% | 80,041 | 78,639,135 |
| 2024-07-05 | 9.21 | 10.25 | 9.03 | 10.12 | +10.6% | 87,107 | 85,154,603 |
| 2024-07-04 | 9.37 | 9.51 | 9.09 | 9.15 | +0.11% | 58,787 | 54,566,920 |
| 2024-07-03 | 9.65 | 9.65 | 9.01 | 9.14 | -4.99% | 94,148 | 86,359,811 |
| 2024-07-02 | 9.84 | 10.07 | 9.56 | 9.62 | -2.73% | 54,383 | 52,967,075 |
| 2024-07-01 | 10.22 | 10.22 | 9.75 | 9.89 | -3.23% | 76,038 | 75,720,868 |
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：