股票概览
32.81
+20.01%
+5.47
32.81
开盘价
32.81
最高价
32.81
最低价
67,022
成交量
数据更新至: 2024-09-30
技术指标
23.55
MA5 (5日均线)
17.07
MA10 (10日均线)
12.81
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 | 32.81 | 32.81 | 32.81 | 32.81 | +20.01% | 67,022 | 219,897,935 |
| 2024-09-27 | 25.49 | 27.34 | 25.49 | 27.34 | +20.02% | 1,032,599 | 2,733,567,027 |
| 2024-09-26 | 19.36 | 22.78 | 18.36 | 22.78 | +20.02% | 2,146,345 | 4,358,238,568 |
| 2024-09-25 | 18.98 | 18.98 | 17.98 | 18.98 | +19.97% | 803,698 | 1,522,647,517 |
| 2024-09-24 | 13.08 | 15.82 | 13.08 | 15.82 | +20.03% | 1,543,971 | 2,193,119,027 |
| 2024-09-23 | 12.75 | 14.18 | 11.68 | 13.18 | +7.07% | 1,733,872 | 2,192,429,409 |
| 2024-09-20 | 11.59 | 12.31 | 11.31 | 12.31 | +19.98% | 1,442,882 | 1,732,159,819 |
| 2024-09-19 | 10.26 | 10.26 | 10.26 | 10.26 | +20% | 170,724 | 175,163,142 |
| 2024-09-18 | 8.72 | 8.72 | 8.36 | 8.55 | -1.27% | 72,754 | 62,032,553 |
| 2024-09-13 | 8.7 | 8.88 | 8.63 | 8.66 | -1.7% | 81,980 | 71,727,974 |
| 2024-09-12 | 8.65 | 8.91 | 8.63 | 8.81 | +2.09% | 117,997 | 103,479,092 |
| 2024-09-11 | 8.66 | 8.73 | 8.52 | 8.63 | -0.35% | 75,459 | 64,956,379 |
| 2024-09-10 | 8.58 | 8.72 | 8.38 | 8.66 | +1.41% | 113,013 | 96,503,779 |
| 2024-09-09 | 8.37 | 8.74 | 8.37 | 8.54 | -0.7% | 152,878 | 130,604,280 |
| 2024-09-06 | 9 | 9.15 | 8.48 | 8.6 | -0.46% | 230,150 | 204,391,382 |
| 2024-09-05 | 8.46 | 8.72 | 8.42 | 8.64 | +2.73% | 111,160 | 95,886,538 |
| 2024-09-04 | 8.41 | 8.61 | 8.4 | 8.41 | -0.94% | 70,156 | 59,556,815 |
| 2024-09-03 | 8.25 | 8.49 | 8.25 | 8.49 | +2.66% | 82,749 | 69,581,611 |
| 2024-09-02 | 8.42 | 8.56 | 8.27 | 8.27 | -2.93% | 79,405 | 66,643,593 |
| 2024-08-30 | 8.25 | 8.67 | 8.14 | 8.52 | +4.28% | 155,133 | 132,340,494 |
| 2024-08-29 | 7.92 | 8.21 | 7.82 | 8.17 | +3.03% | 78,550 | 63,663,253 |
| 2024-08-28 | 7.86 | 8.03 | 7.74 | 7.93 | +0.63% | 72,699 | 57,370,437 |
| 2024-08-27 | 8.11 | 8.19 | 7.88 | 7.88 | -3.55% | 89,645 | 71,577,106 |
| 2024-08-26 | 8.15 | 8.25 | 8.06 | 8.17 | 0% | 58,437 | 47,715,670 |
| 2024-08-23 | 8.07 | 8.3 | 8.02 | 8.17 | +1.87% | 86,470 | 70,563,636 |
| 2024-08-22 | 8.4 | 8.51 | 8 | 8.02 | -4.18% | 112,387 | 92,144,269 |
| 2024-08-21 | 8.45 | 8.59 | 8.35 | 8.37 | -1.3% | 64,327 | 54,423,877 |
| 2024-08-20 | 8.67 | 8.68 | 8.41 | 8.48 | -2.53% | 82,280 | 70,144,848 |
| 2024-08-19 | 8.54 | 8.8 | 8.53 | 8.7 | +1.75% | 100,126 | 87,112,017 |
| 2024-08-16 | 8.51 | 8.64 | 8.5 | 8.55 | +0.47% | 99,087 | 84,981,729 |
| 2024-08-15 | 8.23 | 8.61 | 8.2 | 8.51 | +2.9% | 122,338 | 103,625,412 |
| 2024-08-14 | 8.3 | 8.37 | 8.25 | 8.27 | -0.6% | 44,969 | 37,341,675 |
| 2024-08-13 | 8.2 | 8.32 | 8.12 | 8.32 | +1.71% | 50,881 | 41,854,703 |
| 2024-08-12 | 8.36 | 8.38 | 8.11 | 8.18 | -2.97% | 77,440 | 63,606,364 |
| 2024-08-09 | 8.68 | 8.78 | 8.42 | 8.43 | -1.86% | 80,549 | 68,891,704 |
| 2024-08-08 | 8.54 | 8.68 | 8.36 | 8.59 | +0.59% | 87,653 | 74,739,669 |
| 2024-08-07 | 8.6 | 8.75 | 8.52 | 8.54 | -0.7% | 75,255 | 64,799,835 |
| 2024-08-06 | 8.6 | 8.69 | 8.43 | 8.6 | +2.02% | 78,047 | 66,598,490 |
| 2024-08-05 | 8.6 | 8.84 | 8.43 | 8.43 | -2.54% | 124,063 | 106,917,085 |
| 2024-08-02 | 8.85 | 8.95 | 8.6 | 8.65 | -3.03% | 115,443 | 101,124,064 |
| 2024-08-01 | 8.87 | 9.14 | 8.84 | 8.92 | -0.67% | 193,254 | 172,937,223 |
| 2024-07-31 | 8.34 | 9.18 | 8.33 | 8.98 | +7.29% | 293,686 | 261,203,288 |
| 2024-07-30 | 8.42 | 8.49 | 8.33 | 8.37 | -0.59% | 89,037 | 74,826,865 |
| 2024-07-29 | 8.28 | 8.49 | 8.22 | 8.42 | +1.45% | 112,779 | 94,678,553 |
| 2024-07-26 | 8.14 | 8.4 | 8.12 | 8.3 | +1.1% | 120,403 | 99,765,376 |
| 2024-07-25 | 7.95 | 8.64 | 7.95 | 8.21 | +3.79% | 140,756 | 116,357,824 |
| 2024-07-24 | 8.1 | 8.15 | 7.91 | 7.91 | -2.59% | 84,091 | 67,351,214 |
| 2024-07-23 | 8.18 | 8.34 | 8.11 | 8.12 | -1.46% | 84,427 | 69,444,789 |
| 2024-07-22 | 8.3 | 8.38 | 8.13 | 8.24 | +1.98% | 97,029 | 80,044,062 |
| 2024-07-19 | 8.05 | 8.14 | 8.02 | 8.08 | +1% | 52,951 | 42,857,583 |
| 2024-07-18 | 8.02 | 8.11 | 7.91 | 8 | -0.87% | 71,174 | 56,839,229 |
| 2024-07-17 | 8.19 | 8.25 | 8.07 | 8.07 | -0.98% | 63,783 | 51,982,304 |
| 2024-07-16 | 8.08 | 8.22 | 8.01 | 8.15 | +0.62% | 58,667 | 47,766,583 |
| 2024-07-15 | 8.36 | 8.36 | 8.06 | 8.1 | -3.23% | 90,562 | 73,693,317 |
| 2024-07-12 | 8.31 | 8.59 | 8.24 | 8.37 | +0.72% | 106,164 | 89,172,342 |
| 2024-07-11 | 8.25 | 8.34 | 8.1 | 8.31 | +2.85% | 114,686 | 94,811,921 |
| 2024-07-10 | 8.21 | 8.33 | 8.07 | 8.08 | -2.42% | 110,946 | 90,628,878 |
| 2024-07-09 | 8.33 | 8.33 | 8.01 | 8.28 | -1.31% | 157,441 | 128,653,100 |
| 2024-07-08 | 8.73 | 8.79 | 8.26 | 8.39 | -6.36% | 205,889 | 174,941,031 |
| 2024-07-05 | 8.43 | 9.23 | 8.35 | 8.96 | +4.19% | 294,843 | 260,629,413 |
| 2024-07-04 | 8.37 | 8.79 | 8.2 | 8.6 | +3.61% | 204,881 | 173,974,755 |
| 2024-07-03 | 8.53 | 8.6 | 8.29 | 8.3 | -4.6% | 137,846 | 115,835,091 |
| 2024-07-02 | 8.25 | 8.85 | 8.16 | 8.7 | +6.36% | 212,285 | 183,945,881 |
| 2024-07-01 | 8.15 | 8.22 | 7.95 | 8.18 | +1.24% | 65,016 | 52,473,938 |
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：