股票概览
12.32
+19.96%
+2.05
10.97
开盘价
12.32
最高价
10.22
最低价
1,758,500
成交量
数据更新至: 2024-09-30
技术指标
9.69
MA5 (5日均线)
8.27
MA10 (10日均线)
7.04
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 | 10.97 | 12.32 | 10.22 | 12.32 | +19.96% | 1,758,500 | 2,022,486,988 |
| 2024-09-27 | 9.8 | 11.05 | 9.58 | 10.27 | +4.8% | 2,035,822 | 2,084,525,574 |
| 2024-09-26 | 8.08 | 9.8 | 8.04 | 9.8 | +19.95% | 2,083,188 | 1,931,700,242 |
| 2024-09-25 | 7.99 | 9.23 | 7.76 | 8.17 | +3.55% | 1,734,483 | 1,465,617,088 |
| 2024-09-24 | 7.13 | 8.45 | 7.13 | 7.89 | +5.34% | 1,675,069 | 1,284,136,858 |
| 2024-09-23 | 6.99 | 7.9 | 6.82 | 7.49 | +6.85% | 1,593,186 | 1,150,505,678 |
| 2024-09-20 | 7.15 | 7.65 | 6.95 | 7.01 | -0.85% | 1,743,514 | 1,257,034,988 |
| 2024-09-19 | 6.04 | 7.07 | 5.88 | 7.07 | +20.03% | 1,373,313 | 930,951,208 |
| 2024-09-18 | 6.32 | 6.36 | 5.61 | 5.89 | -13.13% | 1,063,993 | 640,688,841 |
| 2024-09-13 | 6.63 | 7.39 | 6.57 | 6.78 | +4.15% | 1,592,247 | 1,098,948,294 |
| 2024-09-12 | 6.5 | 6.92 | 6.46 | 6.51 | +12.82% | 1,518,031 | 1,023,424,979 |
| 2024-09-11 | 5.75 | 5.93 | 5.61 | 5.77 | +1.58% | 571,937 | 331,346,112 |
| 2024-09-10 | 5.72 | 5.78 | 5.47 | 5.68 | 0% | 457,040 | 257,281,166 |
| 2024-09-09 | 5.68 | 5.98 | 5.63 | 5.68 | +1.97% | 570,407 | 328,581,500 |
| 2024-09-06 | 5.68 | 5.85 | 5.53 | 5.57 | -2.62% | 560,858 | 319,194,601 |
| 2024-09-05 | 5.71 | 5.81 | 5.58 | 5.72 | +4% | 616,828 | 351,993,631 |
| 2024-09-04 | 5.57 | 5.64 | 5.46 | 5.5 | -3.51% | 522,070 | 288,440,213 |
| 2024-09-03 | 5.79 | 5.89 | 5.66 | 5.7 | -2.56% | 513,879 | 295,720,449 |
| 2024-09-02 | 6.12 | 6.19 | 5.85 | 5.85 | -3.78% | 685,459 | 408,431,683 |
| 2024-08-30 | 5.75 | 6.34 | 5.75 | 6.08 | +5.56% | 1,027,915 | 623,263,815 |
| 2024-08-29 | 5.72 | 5.87 | 5.63 | 5.76 | -1.2% | 583,006 | 336,054,725 |
| 2024-08-28 | 5.7 | 5.96 | 5.61 | 5.83 | +0.69% | 676,757 | 393,805,914 |
| 2024-08-27 | 5.86 | 6.15 | 5.75 | 5.79 | -2.03% | 850,538 | 504,893,436 |
| 2024-08-26 | 6.5 | 6.59 | 5.9 | 5.91 | -11.53% | 1,247,164 | 764,269,036 |
| 2024-08-23 | 7 | 7.21 | 6.53 | 6.68 | -6.7% | 1,431,303 | 983,320,438 |
| 2024-08-22 | 7.76 | 8.15 | 7.05 | 7.16 | -11.93% | 1,645,750 | 1,248,672,096 |
| 2024-08-21 | 7.11 | 8.61 | 6.93 | 8.13 | +12.29% | 2,257,503 | 1,763,695,654 |
| 2024-08-20 | 5.91 | 7.24 | 5.88 | 7.24 | +20.07% | 1,406,428 | 916,326,457 |
| 2024-08-19 | 6.12 | 6.6 | 6 | 6.03 | -2.74% | 1,019,128 | 635,949,145 |
| 2024-08-16 | 6.21 | 6.76 | 6.14 | 6.2 | -0.64% | 1,221,683 | 777,783,650 |
| 2024-08-15 | 5.77 | 6.45 | 5.57 | 6.24 | +5.94% | 1,286,949 | 769,434,812 |
| 2024-08-14 | 6.17 | 6.2 | 5.87 | 5.89 | -3.6% | 782,551 | 466,730,654 |
| 2024-08-13 | 6.06 | 6.33 | 5.83 | 6.11 | +1.66% | 859,808 | 522,056,228 |
| 2024-08-12 | 5.87 | 6.38 | 5.65 | 6.01 | -2.12% | 951,543 | 571,361,380 |
| 2024-08-09 | 6.2 | 6.62 | 6.01 | 6.14 | -0.81% | 1,149,689 | 724,056,601 |
| 2024-08-08 | 5.98 | 6.62 | 5.81 | 6.19 | +1.81% | 1,224,303 | 767,734,500 |
| 2024-08-07 | 6.09 | 6.44 | 5.78 | 6.08 | +0.66% | 1,143,587 | 705,535,941 |
| 2024-08-06 | 6 | 6.25 | 5.9 | 6.04 | +5.04% | 1,265,273 | 765,137,555 |
| 2024-08-05 | 6.4 | 6.55 | 5.75 | 5.75 | -16.55% | 1,579,798 | 965,569,167 |
| 2024-08-02 | 8.4 | 8.55 | 6.89 | 6.89 | -19.98% | 1,890,049 | 1,427,520,470 |
| 2024-08-01 | 9.11 | 9.37 | 8.23 | 8.61 | -1.15% | 1,586,342 | 1,375,486,507 |
| 2024-07-31 | 8 | 8.71 | 7.84 | 8.71 | +19.97% | 1,977,461 | 1,650,111,480 |
| 2024-07-30 | 7.26 | 7.26 | 7.26 | 7.26 | +20% | 122,556 | 88,975,844 |
| 2024-07-29 | 6.05 | 6.05 | 6.05 | 6.05 | +20.04% | 185,140 | 112,009,518 |
| 2024-07-26 | 5.04 | 5.04 | 5.04 | 5.04 | +20% | 267,445 | 134,792,491 |
| 2024-07-25 | 4.14 | 4.25 | 4.09 | 4.2 | +4.48% | 331,312 | 138,344,182 |
| 2024-07-24 | 4.14 | 4.23 | 4.02 | 4.02 | -3.6% | 224,226 | 92,445,177 |
| 2024-07-23 | 4.17 | 4.25 | 4.13 | 4.17 | -0.95% | 267,248 | 112,045,429 |
| 2024-07-22 | 4.08 | 4.28 | 3.99 | 4.21 | +2.43% | 305,303 | 126,027,353 |
| 2024-07-19 | 4.07 | 4.25 | 4.03 | 4.11 | +0.49% | 264,022 | 109,489,473 |
| 2024-07-18 | 3.98 | 4.11 | 3.88 | 4.09 | +2.25% | 228,030 | 91,243,650 |
| 2024-07-17 | 3.94 | 4.17 | 3.94 | 4 | -0.25% | 272,027 | 110,791,719 |
| 2024-07-16 | 3.94 | 4.08 | 3.91 | 4.01 | +1.52% | 258,176 | 103,726,254 |
| 2024-07-15 | 3.89 | 4.02 | 3.83 | 3.95 | +1.54% | 273,181 | 107,310,474 |
| 2024-07-12 | 3.92 | 4.02 | 3.84 | 3.89 | -0.26% | 246,437 | 96,563,565 |
| 2024-07-11 | 3.74 | 3.93 | 3.73 | 3.9 | +5.98% | 315,034 | 120,868,075 |
| 2024-07-10 | 3.77 | 3.79 | 3.67 | 3.68 | -1.34% | 247,792 | 91,901,137 |
| 2024-07-09 | 3.65 | 3.8 | 3.52 | 3.73 | -1.32% | 430,652 | 157,049,174 |
| 2024-07-08 | 4.14 | 4.17 | 3.7 | 3.78 | -10.64% | 515,774 | 201,253,216 |
| 2024-07-05 | 4.1 | 4.38 | 3.95 | 4.23 | +1.2% | 558,014 | 233,379,174 |
| 2024-07-04 | 4.04 | 4.24 | 3.96 | 4.18 | +3.21% | 567,637 | 232,892,706 |
| 2024-07-03 | 4.37 | 4.37 | 4.04 | 4.05 | -10.99% | 669,595 | 279,239,387 |
| 2024-07-02 | 4.29 | 4.67 | 4.29 | 4.55 | +4.12% | 801,356 | 360,324,003 |
| 2024-07-01 | 4.37 | 4.47 | 4.18 | 4.37 | -2.46% | 679,692 | 292,549,935 |
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：