股票概览
10.56
+16.69%
+1.51
9.39
开盘价
10.58
最高价
9.39
最低价
469,456
成交量
数据更新至: 2024-09-30
技术指标
8.90
MA5 (5日均线)
8.42
MA10 (10日均线)
8.26
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 | 9.39 | 10.58 | 9.39 | 10.56 | +16.69% | 469,456 | 469,624,436 |
| 2024-09-27 | 8.63 | 9.22 | 8.59 | 9.05 | +6.6% | 237,211 | 211,822,773 |
| 2024-09-26 | 8.18 | 8.49 | 8.18 | 8.49 | +3.28% | 110,695 | 92,240,816 |
| 2024-09-25 | 8.27 | 8.44 | 8.22 | 8.22 | +0.24% | 122,178 | 101,884,533 |
| 2024-09-24 | 7.95 | 8.2 | 7.91 | 8.2 | +3.54% | 127,042 | 102,959,573 |
| 2024-09-23 | 7.91 | 8.03 | 7.85 | 7.92 | -0.25% | 50,672 | 40,221,482 |
| 2024-09-20 | 8.06 | 8.09 | 7.88 | 7.94 | -1.49% | 67,814 | 53,852,618 |
| 2024-09-19 | 8.02 | 8.12 | 7.83 | 8.06 | +2.54% | 75,570 | 60,422,526 |
| 2024-09-18 | 7.92 | 8 | 7.74 | 7.86 | -0.76% | 55,505 | 43,485,826 |
| 2024-09-13 | 8.2 | 8.22 | 7.92 | 7.92 | -3.06% | 67,463 | 54,167,316 |
| 2024-09-12 | 8.14 | 8.31 | 8.1 | 8.17 | -0.37% | 89,184 | 73,222,126 |
| 2024-09-11 | 8.06 | 8.25 | 7.95 | 8.2 | +2.24% | 109,173 | 89,263,545 |
| 2024-09-10 | 8.01 | 8.07 | 7.83 | 8.02 | +0.38% | 70,378 | 55,823,641 |
| 2024-09-09 | 8.03 | 8.15 | 7.96 | 7.99 | -1.24% | 55,476 | 44,645,542 |
| 2024-09-06 | 8.2 | 8.21 | 8.08 | 8.09 | -1.22% | 69,137 | 56,259,532 |
| 2024-09-05 | 8.17 | 8.33 | 8.13 | 8.19 | +0.12% | 89,600 | 73,687,262 |
| 2024-09-04 | 8 | 8.31 | 7.98 | 8.18 | +2% | 136,993 | 112,129,233 |
| 2024-09-03 | 7.94 | 8.11 | 7.88 | 8.02 | +0.88% | 73,386 | 58,795,526 |
| 2024-09-02 | 8.1 | 8.17 | 7.93 | 7.95 | -1.49% | 86,373 | 69,609,219 |
| 2024-08-30 | 7.78 | 8.18 | 7.78 | 8.07 | +3.33% | 121,390 | 97,966,885 |
| 2024-08-29 | 7.56 | 7.84 | 7.54 | 7.81 | +2.76% | 69,268 | 53,603,475 |
| 2024-08-28 | 7.5 | 7.72 | 7.5 | 7.6 | +0.66% | 53,635 | 40,811,199 |
| 2024-08-27 | 7.62 | 7.65 | 7.52 | 7.55 | -1.69% | 44,265 | 33,489,499 |
| 2024-08-26 | 7.5 | 7.8 | 7.49 | 7.68 | +2.26% | 73,554 | 56,505,886 |
| 2024-08-23 | 7.6 | 7.65 | 7.47 | 7.51 | -1.96% | 53,218 | 40,034,758 |
| 2024-08-22 | 7.73 | 7.81 | 7.63 | 7.66 | -1.03% | 48,912 | 37,714,289 |
| 2024-08-21 | 7.66 | 7.79 | 7.63 | 7.74 | +1.04% | 52,559 | 40,577,848 |
| 2024-08-20 | 7.83 | 7.89 | 7.61 | 7.66 | -2.3% | 67,607 | 52,155,692 |
| 2024-08-19 | 7.96 | 8.06 | 7.82 | 7.84 | -1.75% | 64,350 | 50,991,017 |
| 2024-08-16 | 8.05 | 8.1 | 7.98 | 7.98 | -0.99% | 46,374 | 37,231,299 |
| 2024-08-15 | 8.02 | 8.16 | 7.96 | 8.06 | +0.37% | 67,336 | 54,343,783 |
| 2024-08-14 | 8.15 | 8.18 | 8.01 | 8.03 | -1.47% | 47,945 | 38,629,922 |
| 2024-08-13 | 8.15 | 8.18 | 8.05 | 8.15 | 0% | 62,684 | 50,753,569 |
| 2024-08-12 | 8.2 | 8.26 | 8.13 | 8.15 | -0.49% | 64,565 | 52,669,143 |
| 2024-08-09 | 8.31 | 8.35 | 8.18 | 8.19 | -1.09% | 66,382 | 54,691,121 |
| 2024-08-08 | 8.39 | 8.43 | 8.24 | 8.28 | -1.31% | 75,899 | 63,021,396 |
| 2024-08-07 | 8.23 | 8.63 | 8.2 | 8.39 | +1.45% | 113,805 | 95,648,873 |
| 2024-08-06 | 8.15 | 8.28 | 8.12 | 8.27 | +2.73% | 76,220 | 62,608,990 |
| 2024-08-05 | 8.05 | 8.31 | 8.02 | 8.05 | -2.19% | 105,392 | 86,061,534 |
| 2024-08-02 | 8.65 | 8.65 | 8.22 | 8.23 | -1.91% | 122,775 | 103,245,968 |
| 2024-08-01 | 8.46 | 8.52 | 8.36 | 8.39 | -0.71% | 60,318 | 50,825,080 |
| 2024-07-31 | 8.12 | 8.45 | 8.04 | 8.45 | +4.45% | 97,032 | 80,610,087 |
| 2024-07-30 | 8.02 | 8.12 | 7.95 | 8.09 | +0.87% | 37,038 | 29,793,768 |
| 2024-07-29 | 8.1 | 8.14 | 7.91 | 8.02 | -0.74% | 49,576 | 39,663,458 |
| 2024-07-26 | 7.9 | 8.13 | 7.9 | 8.08 | +2.28% | 73,406 | 59,252,067 |
| 2024-07-25 | 7.81 | 8.06 | 7.79 | 7.9 | +0.51% | 76,532 | 60,776,732 |
| 2024-07-24 | 8.04 | 8.09 | 7.85 | 7.86 | -2.12% | 61,821 | 49,011,066 |
| 2024-07-23 | 8.24 | 8.25 | 8.02 | 8.03 | -2.31% | 58,336 | 47,493,884 |
| 2024-07-22 | 8.34 | 8.41 | 8.12 | 8.22 | -1.08% | 70,999 | 58,561,566 |
| 2024-07-19 | 8.2 | 8.39 | 8.12 | 8.31 | +0.97% | 94,295 | 77,946,863 |
| 2024-07-18 | 8.33 | 8.41 | 8.15 | 8.23 | -1.08% | 108,066 | 89,357,519 |
| 2024-07-17 | 8.29 | 8.35 | 8.22 | 8.32 | +0.36% | 59,777 | 49,571,825 |
| 2024-07-16 | 8.3 | 8.39 | 8.23 | 8.29 | -0.6% | 45,819 | 37,997,925 |
| 2024-07-15 | 8.44 | 8.49 | 8.29 | 8.34 | -2.23% | 57,659 | 48,242,421 |
| 2024-07-12 | 8.47 | 8.56 | 8.38 | 8.53 | +0.59% | 84,548 | 71,639,043 |
| 2024-07-11 | 8.8 | 8.8 | 8.32 | 8.48 | +2.91% | 107,666 | 91,684,106 |
| 2024-07-10 | 8.14 | 8.39 | 8.12 | 8.24 | 0% | 47,542 | 39,328,322 |
| 2024-07-09 | 8.08 | 8.27 | 7.96 | 8.24 | +2.11% | 56,306 | 45,770,701 |
| 2024-07-08 | 8.32 | 8.34 | 8.02 | 8.07 | -3% | 63,659 | 51,884,427 |
| 2024-07-05 | 8.18 | 8.36 | 8.11 | 8.32 | +0.97% | 41,167 | 34,018,611 |
| 2024-07-04 | 8.5 | 8.56 | 8.2 | 8.24 | -2.83% | 53,088 | 44,258,094 |
| 2024-07-03 | 8.45 | 8.59 | 8.4 | 8.48 | 0% | 47,432 | 40,310,910 |
| 2024-07-02 | 8.55 | 8.6 | 8.45 | 8.48 | -0.35% | 49,559 | 42,241,791 |
| 2024-07-01 | 8.53 | 8.59 | 8.3 | 8.51 | 0% | 75,887 | 63,841,740 |
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：