股票概览
9.49
+15.03%
+1.24
8.61
开盘价
9.63
最高价
8.61
最低价
116,333
成交量
数据更新至: 2024-09-30
技术指标
8.13
MA5 (5日均线)
7.64
MA10 (10日均线)
7.41
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 | 8.61 | 9.63 | 8.61 | 9.49 | +15.03% | 116,333 | 106,458,170 |
| 2024-09-27 | 7.89 | 8.36 | 7.89 | 8.25 | +5.91% | 44,932 | 36,451,893 |
| 2024-09-26 | 7.55 | 7.8 | 7.5 | 7.79 | +2.77% | 42,259 | 32,421,016 |
| 2024-09-25 | 7.65 | 7.8 | 7.56 | 7.58 | +0.53% | 49,747 | 38,125,883 |
| 2024-09-24 | 7.41 | 7.54 | 7.27 | 7.54 | +1.89% | 42,903 | 31,914,079 |
| 2024-09-23 | 7.26 | 7.47 | 7.2 | 7.4 | +2.07% | 38,321 | 28,295,207 |
| 2024-09-20 | 7.19 | 7.3 | 7.15 | 7.25 | +1.26% | 35,261 | 25,569,856 |
| 2024-09-19 | 6.94 | 7.18 | 6.87 | 7.16 | +4.07% | 28,176 | 19,934,965 |
| 2024-09-18 | 7.03 | 7.08 | 6.77 | 6.88 | -1.99% | 30,291 | 20,841,653 |
| 2024-09-13 | 7.2 | 7.23 | 7.01 | 7.02 | -2.5% | 20,153 | 14,318,171 |
| 2024-09-12 | 7.2 | 7.31 | 7.14 | 7.2 | 0% | 28,895 | 20,943,947 |
| 2024-09-11 | 7.19 | 7.21 | 7.11 | 7.2 | -0.28% | 19,659 | 14,087,578 |
| 2024-09-10 | 7.07 | 7.25 | 6.94 | 7.22 | +3.14% | 24,485 | 17,352,483 |
| 2024-09-09 | 7 | 7.12 | 6.89 | 7 | -0.43% | 23,409 | 16,402,556 |
| 2024-09-06 | 7.29 | 7.3 | 7 | 7.03 | -3.3% | 26,003 | 18,481,812 |
| 2024-09-05 | 7.16 | 7.32 | 7.16 | 7.27 | +1.82% | 23,277 | 16,836,882 |
| 2024-09-04 | 7.2 | 7.27 | 7.14 | 7.14 | -0.97% | 19,372 | 13,942,146 |
| 2024-09-03 | 7.16 | 7.24 | 7.11 | 7.21 | +1.12% | 16,845 | 12,094,721 |
| 2024-09-02 | 7.38 | 7.42 | 7.12 | 7.13 | -2.86% | 29,935 | 21,875,360 |
| 2024-08-30 | 7.13 | 7.44 | 7.13 | 7.34 | +2.09% | 36,092 | 26,537,775 |
| 2024-08-29 | 6.97 | 7.22 | 6.9 | 7.19 | +3.16% | 27,375 | 19,436,814 |
| 2024-08-28 | 6.82 | 7.04 | 6.78 | 6.97 | +0.87% | 20,725 | 14,344,481 |
| 2024-08-27 | 7.12 | 7.14 | 6.89 | 6.91 | -2.95% | 25,509 | 17,827,847 |
| 2024-08-26 | 7.07 | 7.16 | 7.02 | 7.12 | +0.99% | 16,355 | 11,605,194 |
| 2024-08-23 | 7.06 | 7.15 | 6.96 | 7.05 | +0.43% | 23,143 | 16,310,178 |
| 2024-08-22 | 7.16 | 7.24 | 6.99 | 7.02 | -1.68% | 25,339 | 17,975,552 |
| 2024-08-21 | 7.1 | 7.28 | 7.1 | 7.14 | +0.14% | 18,085 | 12,998,795 |
| 2024-08-20 | 7.32 | 7.33 | 7.1 | 7.13 | -2.33% | 24,356 | 17,476,186 |
| 2024-08-19 | 7.32 | 7.47 | 7.29 | 7.3 | -0.54% | 23,366 | 17,197,118 |
| 2024-08-16 | 7.32 | 7.41 | 7.26 | 7.34 | +0.69% | 37,176 | 27,320,109 |
| 2024-08-15 | 7.11 | 7.32 | 7.02 | 7.29 | +2.39% | 35,819 | 25,885,416 |
| 2024-08-14 | 7.16 | 7.19 | 7.1 | 7.12 | -0.28% | 21,195 | 15,141,874 |
| 2024-08-13 | 7.15 | 7.19 | 7.04 | 7.14 | -0.14% | 27,254 | 19,392,587 |
| 2024-08-12 | 7.28 | 7.28 | 7.13 | 7.15 | -1.65% | 24,440 | 17,575,069 |
| 2024-08-09 | 7.36 | 7.45 | 7.26 | 7.27 | -1.36% | 28,878 | 21,180,265 |
| 2024-08-08 | 7.4 | 7.45 | 7.16 | 7.37 | -0.14% | 36,843 | 26,917,699 |
| 2024-08-07 | 7.51 | 7.6 | 7.37 | 7.38 | -1.73% | 49,914 | 37,227,269 |
| 2024-08-06 | 7.46 | 7.59 | 7.38 | 7.51 | +1.62% | 34,508 | 25,786,120 |
| 2024-08-05 | 7.54 | 7.72 | 7.38 | 7.39 | -3.15% | 42,519 | 32,129,768 |
| 2024-08-02 | 7.83 | 7.92 | 7.62 | 7.63 | -1.93% | 41,309 | 32,110,881 |
| 2024-08-01 | 7.71 | 7.89 | 7.71 | 7.78 | +0.65% | 41,591 | 32,502,452 |
| 2024-07-31 | 7.45 | 7.77 | 7.41 | 7.73 | +4.32% | 49,637 | 37,847,291 |
| 2024-07-30 | 7.35 | 7.53 | 7.29 | 7.41 | +0.54% | 34,413 | 25,518,140 |
| 2024-07-29 | 7.3 | 7.46 | 7.21 | 7.37 | +0.68% | 35,405 | 26,012,897 |
| 2024-07-26 | 7.27 | 7.37 | 7.17 | 7.32 | +0.55% | 48,043 | 34,992,759 |
| 2024-07-25 | 7.23 | 7.45 | 7.15 | 7.28 | -0.41% | 60,804 | 44,309,227 |
| 2024-07-24 | 7.52 | 7.6 | 7.28 | 7.31 | -5.68% | 111,669 | 82,621,993 |
| 2024-07-23 | 7.41 | 8.14 | 7.33 | 7.75 | +4.59% | 125,092 | 96,901,640 |
| 2024-07-22 | 7.31 | 7.5 | 7.31 | 7.41 | +2.35% | 30,703 | 22,727,714 |
| 2024-07-19 | 7.04 | 7.3 | 7.04 | 7.24 | +2.12% | 35,565 | 25,619,500 |
| 2024-07-18 | 7.16 | 7.18 | 6.91 | 7.09 | -0.98% | 37,501 | 26,356,856 |
| 2024-07-17 | 7.25 | 7.31 | 7.14 | 7.16 | -1.1% | 23,554 | 16,948,387 |
| 2024-07-16 | 7.22 | 7.29 | 7.1 | 7.24 | +0.56% | 26,457 | 19,047,900 |
| 2024-07-15 | 7.48 | 7.49 | 7.19 | 7.2 | -3.61% | 31,507 | 22,894,538 |
| 2024-07-12 | 7.61 | 7.65 | 7.44 | 7.47 | -1.84% | 25,532 | 19,217,555 |
| 2024-07-11 | 7.36 | 7.66 | 7.36 | 7.61 | +5.11% | 42,351 | 31,970,693 |
| 2024-07-10 | 7.23 | 7.38 | 7.17 | 7.24 | 0% | 24,439 | 17,798,244 |
| 2024-07-09 | 7.17 | 7.3 | 6.96 | 7.24 | +1.4% | 45,091 | 32,285,493 |
| 2024-07-08 | 7.44 | 7.44 | 7.09 | 7.14 | -4.03% | 37,788 | 27,274,459 |
| 2024-07-05 | 7.4 | 7.52 | 7.21 | 7.44 | +0.13% | 33,745 | 24,984,544 |
| 2024-07-04 | 7.75 | 7.79 | 7.41 | 7.43 | -3.63% | 40,471 | 30,522,194 |
| 2024-07-03 | 7.87 | 7.96 | 7.67 | 7.71 | -2.03% | 37,493 | 29,084,356 |
| 2024-07-02 | 7.67 | 8.02 | 7.67 | 7.87 | +2.61% | 49,767 | 39,378,948 |
| 2024-07-01 | 7.84 | 7.85 | 7.52 | 7.67 | -2.29% | 40,129 | 30,574,581 |
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：