股票概览
10.62
+8.59%
+0.84
10.2
开盘价
10.71
最高价
9.94
最低价
380,259
成交量
数据更新至: 2024-09-30
技术指标
9.48
MA5 (5日均线)
8.90
MA10 (10日均线)
8.63
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 | 10.2 | 10.71 | 9.94 | 10.62 | +8.59% | 380,259 | 393,131,716 |
| 2024-09-27 | 9.53 | 9.83 | 9.43 | 9.78 | +4.71% | 219,188 | 210,787,753 |
| 2024-09-26 | 8.89 | 9.35 | 8.85 | 9.34 | +4.94% | 146,345 | 133,346,043 |
| 2024-09-25 | 8.85 | 9.09 | 8.85 | 8.9 | +1.6% | 141,432 | 126,987,731 |
| 2024-09-24 | 8.45 | 8.76 | 8.41 | 8.76 | +4.53% | 125,816 | 108,559,508 |
| 2024-09-23 | 8.35 | 8.42 | 8.27 | 8.38 | +0.36% | 41,174 | 34,420,767 |
| 2024-09-20 | 8.44 | 8.46 | 8.3 | 8.35 | -1.3% | 54,840 | 45,856,550 |
| 2024-09-19 | 8.22 | 8.54 | 8.21 | 8.46 | +3.17% | 125,489 | 105,701,393 |
| 2024-09-18 | 8.21 | 8.26 | 8.07 | 8.2 | 0% | 46,403 | 37,863,256 |
| 2024-09-13 | 8.22 | 8.32 | 8.2 | 8.2 | -0.49% | 51,232 | 42,257,738 |
| 2024-09-12 | 8.23 | 8.39 | 8.23 | 8.24 | -0.12% | 48,906 | 40,662,881 |
| 2024-09-11 | 8.26 | 8.29 | 8.2 | 8.25 | -0.72% | 33,215 | 27,368,296 |
| 2024-09-10 | 8.35 | 8.4 | 8.18 | 8.31 | -0.36% | 64,380 | 53,299,437 |
| 2024-09-09 | 8.25 | 8.51 | 8.2 | 8.34 | +0.36% | 72,424 | 60,340,218 |
| 2024-09-06 | 8.41 | 8.45 | 8.27 | 8.31 | -1.07% | 64,525 | 53,826,394 |
| 2024-09-05 | 8.37 | 8.46 | 8.34 | 8.4 | +0.72% | 54,667 | 45,923,597 |
| 2024-09-04 | 8.26 | 8.45 | 8.26 | 8.34 | +0.12% | 82,773 | 69,228,270 |
| 2024-09-03 | 8.28 | 8.41 | 8.23 | 8.33 | +0.6% | 86,491 | 71,936,852 |
| 2024-09-02 | 8.78 | 8.78 | 8.27 | 8.28 | -5.59% | 203,212 | 169,946,185 |
| 2024-08-30 | 8.62 | 8.91 | 8.55 | 8.77 | +1.86% | 120,750 | 106,052,108 |
| 2024-08-29 | 8.52 | 8.68 | 8.43 | 8.61 | +1.06% | 83,876 | 72,096,282 |
| 2024-08-28 | 8.5 | 8.64 | 8.47 | 8.52 | -0.7% | 63,382 | 54,149,825 |
| 2024-08-27 | 8.8 | 8.8 | 8.51 | 8.58 | -2.28% | 62,592 | 53,794,310 |
| 2024-08-26 | 8.65 | 8.88 | 8.61 | 8.78 | +1.5% | 82,910 | 72,793,254 |
| 2024-08-23 | 8.56 | 8.67 | 8.5 | 8.65 | +1.29% | 60,984 | 52,324,104 |
| 2024-08-22 | 8.83 | 8.83 | 8.51 | 8.54 | -3.39% | 94,214 | 81,126,570 |
| 2024-08-21 | 8.8 | 8.85 | 8.7 | 8.84 | +0.23% | 56,767 | 49,953,027 |
| 2024-08-20 | 9.09 | 9.12 | 8.75 | 8.82 | -2.97% | 87,573 | 77,727,301 |
| 2024-08-19 | 8.96 | 9.17 | 8.94 | 9.09 | +1% | 79,686 | 72,542,744 |
| 2024-08-16 | 9.3 | 9.34 | 8.97 | 9 | -3.33% | 101,632 | 92,421,605 |
| 2024-08-15 | 9.3 | 9.46 | 9.23 | 9.31 | -0.53% | 59,284 | 55,308,968 |
| 2024-08-14 | 9.43 | 9.53 | 9.34 | 9.36 | -0.74% | 41,826 | 39,458,213 |
| 2024-08-13 | 9.3 | 9.43 | 9.24 | 9.43 | +0.96% | 34,473 | 32,228,738 |
| 2024-08-12 | 9.44 | 9.48 | 9.31 | 9.34 | -1.37% | 39,297 | 36,865,022 |
| 2024-08-09 | 9.56 | 9.68 | 9.46 | 9.47 | -0.63% | 50,166 | 48,004,548 |
| 2024-08-08 | 9.57 | 9.6 | 9.4 | 9.53 | -0.83% | 47,888 | 45,464,337 |
| 2024-08-07 | 9.62 | 9.66 | 9.53 | 9.61 | -0.1% | 50,431 | 48,405,343 |
| 2024-08-06 | 9.55 | 9.73 | 9.51 | 9.62 | +1.37% | 67,130 | 64,479,583 |
| 2024-08-05 | 9.64 | 9.82 | 9.49 | 9.49 | -2.47% | 80,125 | 77,299,330 |
| 2024-08-02 | 9.77 | 9.88 | 9.71 | 9.73 | -0.82% | 54,823 | 53,744,914 |
| 2024-08-01 | 9.87 | 9.99 | 9.8 | 9.81 | -0.51% | 75,692 | 74,732,435 |
| 2024-07-31 | 9.51 | 9.88 | 9.48 | 9.86 | +3.68% | 123,250 | 120,697,638 |
| 2024-07-30 | 9.36 | 9.58 | 9.33 | 9.51 | +0.96% | 59,963 | 56,829,614 |
| 2024-07-29 | 9.46 | 9.5 | 9.3 | 9.42 | +0.21% | 50,212 | 47,251,627 |
| 2024-07-26 | 9.34 | 9.53 | 9.28 | 9.4 | +1.29% | 65,434 | 61,520,740 |
| 2024-07-25 | 9.24 | 9.4 | 9.19 | 9.28 | 0% | 51,334 | 47,764,041 |
| 2024-07-24 | 9.34 | 9.46 | 9.23 | 9.28 | -0.64% | 60,104 | 55,989,440 |
| 2024-07-23 | 9.52 | 9.6 | 9.33 | 9.34 | -1.89% | 60,407 | 57,282,696 |
| 2024-07-22 | 9.68 | 9.7 | 9.42 | 9.52 | -1.65% | 65,564 | 62,405,811 |
| 2024-07-19 | 9.53 | 9.73 | 9.52 | 9.68 | +1.26% | 51,048 | 49,189,823 |
| 2024-07-18 | 9.65 | 9.65 | 9.42 | 9.56 | -0.73% | 72,288 | 68,754,240 |
| 2024-07-17 | 9.64 | 9.76 | 9.6 | 9.63 | +0.21% | 52,338 | 50,545,956 |
| 2024-07-16 | 9.62 | 9.65 | 9.56 | 9.61 | 0% | 47,154 | 45,293,496 |
| 2024-07-15 | 9.67 | 9.75 | 9.59 | 9.61 | -1.44% | 45,157 | 43,577,321 |
| 2024-07-12 | 9.76 | 9.93 | 9.68 | 9.75 | -1.02% | 66,441 | 65,065,875 |
| 2024-07-11 | 9.85 | 9.9 | 9.71 | 9.85 | +1.97% | 72,990 | 71,660,866 |
| 2024-07-10 | 9.8 | 9.87 | 9.64 | 9.66 | -1.53% | 49,555 | 48,293,103 |
| 2024-07-09 | 9.61 | 9.87 | 9.54 | 9.81 | +1.34% | 60,548 | 58,897,705 |
| 2024-07-08 | 9.95 | 9.98 | 9.65 | 9.68 | -3.3% | 62,256 | 60,680,138 |
| 2024-07-05 | 9.98 | 10.06 | 9.87 | 10.01 | +0.2% | 45,512 | 45,339,921 |
| 2024-07-04 | 10.21 | 10.3 | 9.94 | 9.99 | -2.44% | 61,178 | 61,603,159 |
| 2024-07-03 | 10.38 | 10.43 | 10.23 | 10.24 | -1.35% | 34,646 | 35,718,314 |
| 2024-07-02 | 10.5 | 10.57 | 10.35 | 10.38 | -1.05% | 55,705 | 58,162,817 |
| 2024-07-01 | 10.4 | 10.53 | 10.32 | 10.49 | +1.16% | 54,953 | 57,343,445 |
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：