股票概览
10.77
+13.25%
+1.26
9.8
开盘价
10.95
最高价
9.71
最低价
64,518
成交量
数据更新至: 2024-09-30
技术指标
9.43
MA5 (5日均线)
8.94
MA10 (10日均线)
8.86
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 | 9.8 | 10.95 | 9.71 | 10.77 | +13.25% | 64,518 | 66,577,935 |
| 2024-09-27 | 9.21 | 9.56 | 9.16 | 9.51 | +4.05% | 20,487 | 19,204,530 |
| 2024-09-26 | 8.84 | 9.15 | 8.83 | 9.14 | +2.81% | 12,787 | 11,550,284 |
| 2024-09-25 | 8.89 | 9.1 | 8.84 | 8.89 | +0.79% | 17,232 | 15,458,181 |
| 2024-09-24 | 8.57 | 8.84 | 8.45 | 8.82 | +3.28% | 21,619 | 18,809,401 |
| 2024-09-23 | 8.49 | 8.63 | 8.38 | 8.54 | +0.71% | 11,468 | 9,808,686 |
| 2024-09-20 | 8.5 | 8.59 | 8.39 | 8.48 | -0.35% | 7,234 | 6,135,631 |
| 2024-09-19 | 8.28 | 8.52 | 8.21 | 8.51 | +2.53% | 11,658 | 9,798,140 |
| 2024-09-18 | 8.5 | 8.5 | 8.14 | 8.3 | -1.89% | 11,567 | 9,544,353 |
| 2024-09-13 | 8.64 | 8.72 | 8.46 | 8.46 | -2.08% | 9,696 | 8,272,568 |
| 2024-09-12 | 8.68 | 8.83 | 8.64 | 8.64 | -1.03% | 7,651 | 6,697,668 |
| 2024-09-11 | 8.68 | 8.85 | 8.62 | 8.73 | -0.34% | 10,458 | 9,109,003 |
| 2024-09-10 | 8.63 | 8.79 | 8.51 | 8.76 | +1.62% | 10,813 | 9,354,564 |
| 2024-09-09 | 8.58 | 8.78 | 8.53 | 8.62 | -0.69% | 9,199 | 7,927,570 |
| 2024-09-06 | 8.8 | 8.91 | 8.6 | 8.68 | -1.92% | 14,477 | 12,591,472 |
| 2024-09-05 | 8.8 | 8.98 | 8.79 | 8.85 | +0.68% | 12,451 | 11,028,711 |
| 2024-09-04 | 8.77 | 8.94 | 8.71 | 8.79 | -0.79% | 10,667 | 9,372,423 |
| 2024-09-03 | 8.87 | 8.97 | 8.73 | 8.86 | +0.57% | 7,707 | 6,821,400 |
| 2024-09-02 | 8.94 | 9.06 | 8.76 | 8.81 | -1.45% | 14,857 | 13,257,085 |
| 2024-08-30 | 8.85 | 9.08 | 8.8 | 8.94 | +1.94% | 30,739 | 27,515,724 |
| 2024-08-29 | 8.6 | 8.83 | 8.48 | 8.77 | +1.98% | 13,609 | 11,844,516 |
| 2024-08-28 | 8.33 | 8.73 | 8.33 | 8.6 | +0.7% | 12,861 | 11,020,297 |
| 2024-08-27 | 8.74 | 8.84 | 8.45 | 8.54 | -2.29% | 11,110 | 9,569,751 |
| 2024-08-26 | 8.65 | 8.8 | 8.51 | 8.74 | +1.04% | 18,275 | 15,881,386 |
| 2024-08-23 | 8.34 | 8.77 | 8.2 | 8.65 | +2.73% | 27,590 | 23,516,606 |
| 2024-08-22 | 8.54 | 8.68 | 8.36 | 8.42 | -1.41% | 10,461 | 8,903,692 |
| 2024-08-21 | 8.48 | 8.68 | 8.4 | 8.54 | +1.18% | 11,994 | 10,281,629 |
| 2024-08-20 | 8.62 | 8.69 | 8.4 | 8.44 | -2.31% | 11,554 | 9,818,715 |
| 2024-08-19 | 8.83 | 8.83 | 8.54 | 8.64 | -2.7% | 15,099 | 13,141,098 |
| 2024-08-16 | 8.89 | 8.93 | 8.72 | 8.88 | +0.91% | 14,669 | 13,006,358 |
| 2024-08-15 | 8.62 | 8.83 | 8.42 | 8.8 | +2.33% | 18,543 | 16,150,201 |
| 2024-08-14 | 8.61 | 8.72 | 8.53 | 8.6 | -0.12% | 7,042 | 6,055,919 |
| 2024-08-13 | 8.46 | 8.61 | 8.33 | 8.61 | +1.89% | 7,924 | 6,748,414 |
| 2024-08-12 | 8.61 | 8.68 | 8.4 | 8.45 | -0.82% | 8,778 | 7,438,251 |
| 2024-08-09 | 8.57 | 8.85 | 8.49 | 8.52 | -0.47% | 9,299 | 8,008,257 |
| 2024-08-08 | 8.52 | 8.71 | 8.35 | 8.56 | -0.58% | 13,822 | 11,778,892 |
| 2024-08-07 | 8.59 | 8.77 | 8.56 | 8.61 | +0.35% | 12,726 | 11,019,130 |
| 2024-08-06 | 8.58 | 8.63 | 8.41 | 8.58 | +2.63% | 9,790 | 8,350,377 |
| 2024-08-05 | 8.74 | 8.77 | 8.35 | 8.36 | -4.68% | 21,869 | 18,668,764 |
| 2024-08-02 | 8.97 | 9.08 | 8.7 | 8.77 | -3.41% | 16,745 | 14,876,221 |
| 2024-08-01 | 9.04 | 9.23 | 9.01 | 9.08 | +0.67% | 17,694 | 16,089,932 |
| 2024-07-31 | 8.69 | 9.06 | 8.69 | 9.02 | +2.97% | 25,823 | 23,041,899 |
| 2024-07-30 | 8.68 | 8.95 | 8.59 | 8.76 | +0.92% | 15,805 | 13,873,249 |
| 2024-07-29 | 8.71 | 8.79 | 8.55 | 8.68 | +0.12% | 16,448 | 14,286,916 |
| 2024-07-26 | 8.57 | 8.72 | 8.46 | 8.67 | +1.17% | 15,929 | 13,792,284 |
| 2024-07-25 | 8.68 | 8.75 | 8.3 | 8.57 | -0.35% | 17,044 | 14,528,655 |
| 2024-07-24 | 8.88 | 8.88 | 8.56 | 8.6 | -1.6% | 24,237 | 20,980,014 |
| 2024-07-23 | 9.03 | 9.1 | 8.71 | 8.74 | -3.53% | 15,695 | 13,965,881 |
| 2024-07-22 | 8.96 | 9.15 | 8.93 | 9.06 | +1.23% | 15,019 | 13,590,355 |
| 2024-07-19 | 8.75 | 9.05 | 8.7 | 8.95 | +2.87% | 23,057 | 20,604,777 |
| 2024-07-18 | 9 | 9.08 | 8.57 | 8.7 | -4.29% | 34,335 | 29,943,269 |
| 2024-07-17 | 9.48 | 9.49 | 9.09 | 9.09 | -4.32% | 19,827 | 18,283,502 |
| 2024-07-16 | 9.5 | 9.57 | 9.26 | 9.5 | +0.74% | 15,445 | 14,580,692 |
| 2024-07-15 | 9.62 | 9.74 | 9.28 | 9.43 | -2.58% | 23,990 | 22,663,338 |
| 2024-07-12 | 9.71 | 9.87 | 9.59 | 9.68 | -1.22% | 23,507 | 22,859,067 |
| 2024-07-11 | 9.62 | 9.91 | 9.51 | 9.8 | +3.92% | 37,215 | 36,289,418 |
| 2024-07-10 | 9.26 | 9.64 | 9.19 | 9.43 | +0.75% | 34,408 | 32,637,361 |
| 2024-07-09 | 8.9 | 9.37 | 8.61 | 9.36 | +4.46% | 31,476 | 28,738,147 |
| 2024-07-08 | 8.97 | 9.21 | 8.88 | 8.96 | -1.75% | 17,833 | 16,040,316 |
| 2024-07-05 | 9.1 | 9.2 | 8.78 | 9.12 | +0.11% | 28,648 | 25,851,795 |
| 2024-07-04 | 9.65 | 9.72 | 9.06 | 9.11 | -4.61% | 42,994 | 40,015,349 |
| 2024-07-03 | 9.88 | 9.96 | 9.44 | 9.55 | -3.34% | 47,186 | 45,397,532 |
| 2024-07-02 | 10.04 | 10.14 | 9.77 | 9.88 | -2.85% | 56,259 | 55,662,929 |
| 2024-07-01 | 10.34 | 10.44 | 9.78 | 10.17 | -3.14% | 69,618 | 69,784,647 |
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：