股票概览
10.46
+9.99%
+0.95
9.75
开盘价
10.46
最高价
9.67
最低价
423,900
成交量
数据更新至: 2024-09-30
技术指标
9.31
MA5 (5日均线)
8.75
MA10 (10日均线)
8.59
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 | 9.75 | 10.46 | 9.67 | 10.46 | +9.99% | 423,900 | 429,094,861 |
| 2024-09-27 | 9.03 | 9.7 | 9.03 | 9.51 | +4.16% | 387,529 | 365,944,311 |
| 2024-09-26 | 9.01 | 9.15 | 8.83 | 9.13 | +3.99% | 376,274 | 338,725,010 |
| 2024-09-25 | 8.65 | 8.96 | 8.63 | 8.78 | +1.5% | 250,235 | 220,232,554 |
| 2024-09-24 | 8.53 | 8.78 | 8.28 | 8.65 | +1.05% | 294,212 | 251,009,178 |
| 2024-09-23 | 8.39 | 9.02 | 8.37 | 8.56 | +2.27% | 302,892 | 262,243,496 |
| 2024-09-20 | 8.16 | 8.52 | 8.14 | 8.37 | +2.83% | 222,673 | 185,848,527 |
| 2024-09-19 | 7.95 | 8.18 | 7.92 | 8.14 | +2.91% | 139,878 | 113,389,239 |
| 2024-09-18 | 7.99 | 8.18 | 7.82 | 7.91 | -1.37% | 99,016 | 78,762,148 |
| 2024-09-13 | 8.17 | 8.25 | 8 | 8.02 | -2.79% | 149,638 | 120,803,426 |
| 2024-09-12 | 8 | 8.63 | 7.98 | 8.25 | +2.87% | 218,082 | 180,632,448 |
| 2024-09-11 | 8.25 | 8.3 | 8 | 8.02 | -4.3% | 167,959 | 136,327,119 |
| 2024-09-10 | 8.35 | 8.54 | 7.97 | 8.38 | +0.36% | 243,330 | 200,580,285 |
| 2024-09-09 | 8.46 | 8.67 | 8.26 | 8.35 | -2.34% | 105,509 | 88,440,420 |
| 2024-09-06 | 8.65 | 8.78 | 8.41 | 8.55 | -1.72% | 100,272 | 85,558,887 |
| 2024-09-05 | 8.58 | 8.85 | 8.58 | 8.7 | +0.93% | 120,147 | 104,280,924 |
| 2024-09-04 | 8.49 | 8.86 | 8.45 | 8.62 | +0.35% | 154,633 | 134,210,555 |
| 2024-09-03 | 8.38 | 8.66 | 8.27 | 8.59 | +2.26% | 177,996 | 151,041,757 |
| 2024-09-02 | 8.27 | 8.88 | 8.27 | 8.4 | +0.12% | 194,355 | 165,406,334 |
| 2024-08-30 | 8.12 | 8.57 | 8.1 | 8.39 | +3.07% | 214,079 | 180,121,796 |
| 2024-08-29 | 7.85 | 8.23 | 7.8 | 8.14 | +0.87% | 133,601 | 107,948,813 |
| 2024-08-28 | 7.98 | 8.33 | 7.76 | 8.07 | -1.71% | 182,302 | 145,140,529 |
| 2024-08-27 | 8.48 | 8.58 | 8.19 | 8.21 | -1.44% | 168,588 | 140,613,791 |
| 2024-08-26 | 8.5 | 8.58 | 8.22 | 8.33 | -4.91% | 265,665 | 222,123,875 |
| 2024-08-23 | 8.8 | 9.25 | 8.72 | 8.76 | +4.16% | 363,651 | 325,856,161 |
| 2024-08-22 | 8.35 | 8.58 | 8.29 | 8.41 | +0.72% | 126,994 | 107,499,442 |
| 2024-08-21 | 8.28 | 8.52 | 8.23 | 8.35 | +0.36% | 87,155 | 73,089,654 |
| 2024-08-20 | 8.38 | 8.38 | 8.19 | 8.32 | -1.19% | 76,407 | 63,127,649 |
| 2024-08-19 | 8.34 | 8.47 | 8.24 | 8.42 | +1.45% | 90,969 | 76,257,334 |
| 2024-08-16 | 8.23 | 8.35 | 8.23 | 8.3 | +0.24% | 74,502 | 61,800,499 |
| 2024-08-15 | 8.2 | 8.34 | 8.08 | 8.28 | +0.61% | 84,300 | 69,328,760 |
| 2024-08-14 | 8.24 | 8.3 | 8.2 | 8.23 | -0.84% | 50,239 | 41,438,739 |
| 2024-08-13 | 8.23 | 8.3 | 8.14 | 8.3 | +0.85% | 74,571 | 61,360,994 |
| 2024-08-12 | 8.4 | 8.45 | 8.18 | 8.23 | -2.95% | 118,675 | 97,925,059 |
| 2024-08-09 | 8.73 | 8.82 | 8.47 | 8.48 | -2.64% | 146,761 | 126,240,937 |
| 2024-08-08 | 8.84 | 9.2 | 8.66 | 8.71 | -6.65% | 265,990 | 233,949,584 |
| 2024-08-07 | 9.38 | 9.91 | 9.21 | 9.33 | +0.76% | 414,222 | 394,834,436 |
| 2024-08-06 | 9.1 | 9.62 | 8.73 | 9.26 | +5.35% | 359,898 | 330,288,112 |
| 2024-08-05 | 9.07 | 9.29 | 8.79 | 8.79 | +0.57% | 225,393 | 203,794,928 |
| 2024-08-02 | 8.77 | 9.05 | 8.72 | 8.74 | -1.35% | 136,657 | 121,518,237 |
| 2024-08-01 | 8.81 | 8.99 | 8.7 | 8.86 | -0.34% | 171,136 | 150,878,051 |
| 2024-07-31 | 8.72 | 9.1 | 8.72 | 8.89 | +2.42% | 200,083 | 177,964,091 |
| 2024-07-30 | 8.43 | 8.7 | 8.43 | 8.68 | +1.88% | 109,553 | 94,326,846 |
| 2024-07-29 | 8.46 | 8.59 | 8.36 | 8.52 | +0.59% | 74,340 | 63,111,000 |
| 2024-07-26 | 8.28 | 8.49 | 8.26 | 8.47 | +1.68% | 72,517 | 60,959,992 |
| 2024-07-25 | 8.23 | 8.44 | 8.2 | 8.33 | -0.36% | 75,330 | 62,556,802 |
| 2024-07-24 | 8.27 | 8.58 | 8.26 | 8.36 | -0.48% | 98,465 | 82,680,746 |
| 2024-07-23 | 8.58 | 8.7 | 8.4 | 8.4 | -2.33% | 103,421 | 88,323,154 |
| 2024-07-22 | 8.71 | 8.76 | 8.53 | 8.6 | -1.26% | 130,158 | 112,322,935 |
| 2024-07-19 | 8.86 | 9.17 | 8.71 | 8.71 | +0.11% | 216,437 | 193,570,982 |
| 2024-07-18 | 8.39 | 8.98 | 8.15 | 8.7 | +2.23% | 173,774 | 148,626,356 |
| 2024-07-17 | 8.25 | 8.61 | 8.25 | 8.51 | +2.65% | 132,304 | 111,863,935 |
| 2024-07-16 | 8.23 | 8.32 | 8.14 | 8.29 | +0.61% | 69,685 | 57,446,536 |
| 2024-07-15 | 8.43 | 8.48 | 8.21 | 8.24 | -3.4% | 120,124 | 99,336,738 |
| 2024-07-12 | 8.66 | 8.87 | 8.42 | 8.53 | -4.05% | 184,881 | 159,055,863 |
| 2024-07-11 | 8.9 | 8.98 | 8.81 | 8.89 | +1.95% | 103,347 | 91,891,691 |
| 2024-07-10 | 8.89 | 8.95 | 8.7 | 8.72 | -3.11% | 108,940 | 96,011,520 |
| 2024-07-09 | 8.84 | 9.07 | 8.58 | 9 | +1.35% | 151,700 | 134,114,798 |
| 2024-07-08 | 9.47 | 9.5 | 8.74 | 8.88 | -6.23% | 195,959 | 177,127,325 |
| 2024-07-05 | 9.71 | 9.71 | 9.07 | 9.47 | -3.76% | 178,729 | 168,830,872 |
| 2024-07-04 | 10.26 | 10.31 | 9.7 | 9.84 | -5.66% | 233,476 | 234,736,643 |
| 2024-07-03 | 10.11 | 10.48 | 9.94 | 10.43 | +2.05% | 392,050 | 401,050,865 |
| 2024-07-02 | 9.87 | 10.3 | 9.8 | 10.22 | +4.39% | 308,283 | 311,233,217 |
| 2024-07-01 | 9.95 | 10.12 | 9.64 | 9.79 | -2.2% | 202,382 | 198,992,633 |
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：