股票概览
11.94
+19.64%
+1.96
10.31
开盘价
11.98
最高价
10.3
最低价
553,302
成交量
数据更新至: 2024-09-30
技术指标
9.66
MA5 (5日均线)
8.65
MA10 (10日均线)
8.04
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 | 10.31 | 11.98 | 10.3 | 11.94 | +19.64% | 553,302 | 626,099,274 |
| 2024-09-27 | 9.7 | 10.31 | 9.39 | 9.98 | +4.94% | 324,898 | 317,342,746 |
| 2024-09-26 | 8.54 | 9.53 | 8.54 | 9.51 | +11.23% | 302,477 | 274,707,251 |
| 2024-09-25 | 8.41 | 8.74 | 8.32 | 8.55 | +2.64% | 140,382 | 120,131,873 |
| 2024-09-24 | 8.02 | 8.36 | 7.93 | 8.33 | +4% | 137,125 | 112,301,623 |
| 2024-09-23 | 7.71 | 8.11 | 7.56 | 8.01 | +4.3% | 145,867 | 115,277,920 |
| 2024-09-20 | 7.56 | 7.82 | 7.5 | 7.68 | +2.4% | 112,908 | 86,914,599 |
| 2024-09-19 | 7.5 | 7.58 | 7.4 | 7.5 | +0.27% | 45,020 | 33,828,164 |
| 2024-09-18 | 7.5 | 7.57 | 7.32 | 7.48 | 0% | 55,404 | 41,253,486 |
| 2024-09-13 | 7.73 | 7.73 | 7.35 | 7.48 | -2.98% | 87,724 | 65,966,133 |
| 2024-09-12 | 7.76 | 7.93 | 7.63 | 7.71 | -0.77% | 78,080 | 60,559,804 |
| 2024-09-11 | 7.43 | 8 | 7.29 | 7.77 | +4.72% | 156,242 | 121,313,398 |
| 2024-09-10 | 7.43 | 7.5 | 7.21 | 7.42 | 0% | 113,110 | 82,893,043 |
| 2024-09-09 | 7.72 | 7.72 | 7.36 | 7.42 | -1.98% | 71,341 | 53,214,842 |
| 2024-09-06 | 7.48 | 7.58 | 7.36 | 7.57 | +1.07% | 48,629 | 36,520,262 |
| 2024-09-05 | 7.66 | 7.94 | 7.4 | 7.49 | -0.53% | 119,148 | 90,482,079 |
| 2024-09-04 | 7.1 | 7.56 | 7 | 7.53 | +5.76% | 128,736 | 95,114,586 |
| 2024-09-03 | 7.15 | 7.19 | 6.98 | 7.12 | +0.42% | 63,176 | 44,853,266 |
| 2024-09-02 | 7.29 | 7.43 | 7.06 | 7.09 | -2.88% | 103,650 | 75,194,980 |
| 2024-08-30 | 6.76 | 7.34 | 6.66 | 7.3 | +8.31% | 162,115 | 114,698,641 |
| 2024-08-29 | 7.16 | 7.16 | 6.71 | 6.74 | -5.47% | 124,991 | 86,507,195 |
| 2024-08-28 | 7.13 | 7.51 | 6.97 | 7.13 | +2.44% | 161,127 | 116,517,676 |
| 2024-08-27 | 6.79 | 7.04 | 6.33 | 6.96 | +3.42% | 119,926 | 80,633,810 |
| 2024-08-26 | 6.95 | 6.95 | 6.53 | 6.73 | +0.45% | 76,192 | 51,225,391 |
| 2024-08-23 | 7.29 | 7.29 | 6.51 | 6.7 | -8.22% | 165,890 | 113,328,982 |
| 2024-08-22 | 8.12 | 8.12 | 7.14 | 7.3 | -9.65% | 144,205 | 108,166,768 |
| 2024-08-21 | 8.12 | 8.15 | 7.99 | 8.08 | -0.49% | 31,565 | 25,445,248 |
| 2024-08-20 | 8.05 | 8.19 | 7.9 | 8.12 | +0.62% | 53,874 | 43,443,080 |
| 2024-08-19 | 8.2 | 8.3 | 7.99 | 8.07 | -1.47% | 65,677 | 53,204,104 |
| 2024-08-16 | 8.13 | 8.33 | 8.1 | 8.19 | +0.74% | 51,789 | 42,437,212 |
| 2024-08-15 | 8.21 | 8.21 | 8.06 | 8.13 | -0.85% | 58,228 | 47,308,177 |
| 2024-08-14 | 8.72 | 8.72 | 8.16 | 8.2 | -3.64% | 71,115 | 59,040,748 |
| 2024-08-13 | 8.4 | 8.69 | 8.21 | 8.51 | +0.12% | 71,988 | 60,403,844 |
| 2024-08-12 | 8.77 | 8.94 | 8.4 | 8.5 | -1.96% | 53,687 | 46,180,956 |
| 2024-08-09 | 8.7 | 8.77 | 8.6 | 8.67 | -0.8% | 41,934 | 36,398,994 |
| 2024-08-08 | 8.8 | 8.88 | 8.58 | 8.74 | -1.24% | 73,136 | 63,566,433 |
| 2024-08-07 | 8.57 | 8.9 | 8.5 | 8.85 | +3.39% | 107,036 | 93,970,785 |
| 2024-08-06 | 8.29 | 8.56 | 8.29 | 8.56 | +3.38% | 90,584 | 76,587,528 |
| 2024-08-05 | 7.93 | 8.62 | 7.9 | 8.28 | +2.73% | 138,418 | 115,639,316 |
| 2024-08-02 | 8.25 | 8.32 | 8.05 | 8.06 | -3.24% | 59,679 | 48,770,648 |
| 2024-08-01 | 8.48 | 8.58 | 8.32 | 8.33 | -1.65% | 62,514 | 52,688,986 |
| 2024-07-31 | 8.34 | 8.65 | 8.01 | 8.47 | +0.59% | 118,760 | 99,078,247 |
| 2024-07-30 | 8.55 | 8.59 | 8.39 | 8.42 | -1.52% | 36,107 | 30,512,370 |
| 2024-07-29 | 8.52 | 8.64 | 8.23 | 8.55 | +0.59% | 60,425 | 50,583,065 |
| 2024-07-26 | 8.5 | 8.56 | 8.34 | 8.5 | 0% | 52,990 | 44,814,356 |
| 2024-07-25 | 8.64 | 8.65 | 8.43 | 8.5 | -1.62% | 41,270 | 35,202,304 |
| 2024-07-24 | 8.76 | 8.84 | 8.58 | 8.64 | -0.8% | 60,911 | 52,824,899 |
| 2024-07-23 | 9.2 | 9.2 | 8.67 | 8.71 | -5.43% | 100,684 | 89,230,455 |
| 2024-07-22 | 9.6 | 9.7 | 9.12 | 9.21 | -2.85% | 88,548 | 83,185,655 |
| 2024-07-19 | 9.09 | 9.61 | 9.09 | 9.48 | +1.61% | 100,204 | 94,721,969 |
| 2024-07-18 | 9.03 | 9.34 | 8.93 | 9.33 | +3.55% | 115,708 | 105,771,423 |
| 2024-07-17 | 8.82 | 9.08 | 8.63 | 9.01 | +2.15% | 71,128 | 62,915,847 |
| 2024-07-16 | 8.68 | 8.95 | 8.58 | 8.82 | +1.61% | 60,330 | 53,248,908 |
| 2024-07-15 | 8.68 | 8.83 | 8.59 | 8.68 | -0.69% | 33,448 | 29,065,742 |
| 2024-07-12 | 8.81 | 8.89 | 8.68 | 8.74 | -0.79% | 46,309 | 40,599,070 |
| 2024-07-11 | 8.84 | 8.95 | 8.72 | 8.81 | -0.11% | 64,421 | 56,835,413 |
| 2024-07-10 | 8.61 | 8.93 | 8.53 | 8.82 | +2.44% | 74,713 | 65,711,866 |
| 2024-07-09 | 8.6 | 8.84 | 8.31 | 8.61 | +0.12% | 61,608 | 52,624,577 |
| 2024-07-08 | 8.57 | 8.81 | 8.4 | 8.6 | +0.94% | 61,036 | 52,490,496 |
| 2024-07-05 | 8.61 | 8.66 | 8.47 | 8.52 | -1.05% | 37,154 | 31,827,296 |
| 2024-07-04 | 8.79 | 8.79 | 8.5 | 8.61 | -2.71% | 53,474 | 45,910,887 |
| 2024-07-03 | 8.6 | 9 | 8.56 | 8.85 | +1.84% | 98,168 | 86,945,478 |
| 2024-07-02 | 8.62 | 8.79 | 8.51 | 8.69 | +0.7% | 90,542 | 78,401,735 |
| 2024-07-01 | 7.93 | 8.64 | 7.9 | 8.63 | +8.55% | 123,803 | 103,326,771 |
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：