股票概览
9.34
+14.88%
+1.21
8.11
开盘价
9.48
最高价
8.06
最低价
525,845
成交量
数据更新至: 2024-09-30
技术指标
7.56
MA5 (5日均线)
6.96
MA10 (10日均线)
6.91
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 | 8.11 | 9.48 | 8.06 | 9.34 | +14.88% | 525,845 | 455,804,963 |
| 2024-09-27 | 7.72 | 8.47 | 7.55 | 8.13 | +14.99% | 492,324 | 391,750,522 |
| 2024-09-26 | 6.72 | 7.09 | 6.72 | 7.07 | +5.68% | 307,622 | 213,095,117 |
| 2024-09-25 | 6.55 | 6.92 | 6.55 | 6.69 | +1.52% | 235,338 | 158,300,217 |
| 2024-09-24 | 6.35 | 6.61 | 6.28 | 6.59 | +4.6% | 189,594 | 122,259,801 |
| 2024-09-23 | 6.39 | 6.41 | 6.26 | 6.3 | -1.87% | 131,247 | 82,910,542 |
| 2024-09-20 | 6.47 | 6.54 | 6.36 | 6.42 | -3.02% | 208,659 | 134,018,529 |
| 2024-09-19 | 6.2 | 6.92 | 6.18 | 6.62 | +7.12% | 337,081 | 222,167,103 |
| 2024-09-18 | 6.24 | 6.28 | 6 | 6.18 | -0.96% | 123,665 | 75,561,833 |
| 2024-09-13 | 6.37 | 6.41 | 6.24 | 6.24 | -1.73% | 107,721 | 68,225,648 |
| 2024-09-12 | 6.45 | 6.5 | 6.34 | 6.35 | -1.24% | 113,056 | 72,527,909 |
| 2024-09-11 | 6.6 | 6.6 | 6.39 | 6.43 | -2.58% | 120,520 | 78,033,377 |
| 2024-09-10 | 6.67 | 6.89 | 6.52 | 6.6 | -1.93% | 137,251 | 90,963,669 |
| 2024-09-09 | 6.57 | 6.74 | 6.41 | 6.73 | +0.9% | 162,290 | 107,319,632 |
| 2024-09-06 | 6.86 | 7 | 6.65 | 6.67 | -3.89% | 251,399 | 170,695,780 |
| 2024-09-05 | 6.83 | 6.95 | 6.74 | 6.94 | -0.72% | 252,130 | 172,333,064 |
| 2024-09-04 | 7.1 | 7.39 | 6.92 | 6.99 | -2.1% | 292,939 | 209,612,975 |
| 2024-09-03 | 6.98 | 7.17 | 6.86 | 7.14 | +1.42% | 307,252 | 216,226,297 |
| 2024-09-02 | 7.4 | 7.54 | 7 | 7.04 | -7.73% | 410,466 | 296,328,553 |
| 2024-08-30 | 7.31 | 7.85 | 7.18 | 7.63 | -2.05% | 530,630 | 401,309,937 |
| 2024-08-29 | 7.97 | 8.44 | 7.51 | 7.79 | -9.1% | 549,076 | 432,535,983 |
| 2024-08-28 | 9.1 | 9.95 | 8 | 8.57 | -14.13% | 673,317 | 583,978,830 |
| 2024-08-27 | 8.33 | 10.05 | 8.3 | 9.98 | +18.81% | 743,845 | 687,053,592 |
| 2024-08-26 | 7.66 | 8.4 | 7.4 | 8.4 | +20% | 702,636 | 569,930,258 |
| 2024-08-23 | 5.73 | 7 | 5.55 | 7 | +20.07% | 223,924 | 145,188,389 |
| 2024-08-22 | 6.12 | 6.3 | 5.82 | 5.83 | +1.04% | 96,330 | 57,966,009 |
| 2024-08-21 | 5.85 | 5.85 | 5.76 | 5.77 | -1.03% | 21,761 | 12,620,331 |
| 2024-08-20 | 5.93 | 5.95 | 5.8 | 5.83 | -1.35% | 29,215 | 17,078,135 |
| 2024-08-19 | 5.97 | 6 | 5.9 | 5.91 | -1.17% | 32,409 | 19,249,934 |
| 2024-08-16 | 6.08 | 6.11 | 5.98 | 5.98 | -1.48% | 35,350 | 21,373,671 |
| 2024-08-15 | 6.04 | 6.12 | 5.98 | 6.07 | +0.5% | 40,132 | 24,318,442 |
| 2024-08-14 | 6.12 | 6.13 | 6.03 | 6.04 | -1.31% | 31,375 | 19,063,501 |
| 2024-08-13 | 6.07 | 6.12 | 5.98 | 6.12 | +0.82% | 32,571 | 19,752,263 |
| 2024-08-12 | 6.12 | 6.18 | 6.05 | 6.07 | -1.78% | 35,644 | 21,756,016 |
| 2024-08-09 | 6.31 | 6.38 | 6.17 | 6.18 | -2.83% | 61,374 | 38,324,136 |
| 2024-08-08 | 6.17 | 6.48 | 6.14 | 6.36 | +1.92% | 93,705 | 59,302,281 |
| 2024-08-07 | 6.22 | 6.27 | 6.17 | 6.24 | -0.32% | 42,314 | 26,259,847 |
| 2024-08-06 | 6.01 | 6.37 | 6.01 | 6.26 | +3.64% | 65,048 | 40,294,406 |
| 2024-08-05 | 6.08 | 6.35 | 6.04 | 6.04 | -1.47% | 47,757 | 29,387,036 |
| 2024-08-02 | 6.16 | 6.29 | 6.12 | 6.13 | -0.81% | 47,913 | 29,675,320 |
| 2024-08-01 | 6.22 | 6.29 | 6.17 | 6.18 | -0.8% | 48,809 | 30,336,201 |
| 2024-07-31 | 6.07 | 6.31 | 6.04 | 6.23 | +1.8% | 68,833 | 42,611,626 |
| 2024-07-30 | 6.03 | 6.12 | 5.99 | 6.12 | +1.49% | 36,773 | 22,270,125 |
| 2024-07-29 | 6 | 6.08 | 5.97 | 6.03 | -0.17% | 34,537 | 20,772,020 |
| 2024-07-26 | 5.85 | 6.06 | 5.81 | 6.04 | +2.72% | 59,216 | 35,315,652 |
| 2024-07-25 | 5.77 | 5.9 | 5.7 | 5.88 | +0.51% | 33,437 | 19,448,791 |
| 2024-07-24 | 5.73 | 5.95 | 5.63 | 5.85 | +1.21% | 61,125 | 35,521,179 |
| 2024-07-23 | 5.76 | 5.92 | 5.76 | 5.78 | 0% | 43,547 | 25,455,006 |
| 2024-07-22 | 5.68 | 5.81 | 5.68 | 5.78 | +0.52% | 27,405 | 15,759,421 |
| 2024-07-19 | 5.65 | 5.84 | 5.62 | 5.75 | +0.7% | 29,097 | 16,637,989 |
| 2024-07-18 | 5.8 | 5.82 | 5.62 | 5.71 | -2.06% | 32,172 | 18,289,701 |
| 2024-07-17 | 5.8 | 5.88 | 5.8 | 5.83 | 0% | 24,795 | 14,471,469 |
| 2024-07-16 | 5.86 | 5.86 | 5.78 | 5.83 | +0.17% | 21,689 | 12,607,483 |
| 2024-07-15 | 5.9 | 5.91 | 5.78 | 5.82 | -1.19% | 25,908 | 15,086,922 |
| 2024-07-12 | 5.88 | 5.99 | 5.78 | 5.89 | -0.34% | 34,593 | 20,473,880 |
| 2024-07-11 | 5.82 | 5.92 | 5.75 | 5.91 | +3.32% | 51,370 | 30,102,048 |
| 2024-07-10 | 5.85 | 5.87 | 5.7 | 5.72 | -3.21% | 47,877 | 27,721,528 |
| 2024-07-09 | 5.85 | 5.93 | 5.59 | 5.91 | +0.85% | 55,506 | 32,044,519 |
| 2024-07-08 | 5.96 | 6.05 | 5.83 | 5.86 | -2.66% | 41,460 | 24,470,214 |
| 2024-07-05 | 5.92 | 6.02 | 5.83 | 6.02 | +1.18% | 52,281 | 31,134,803 |
| 2024-07-04 | 6.2 | 6.25 | 5.94 | 5.95 | -6% | 93,219 | 56,470,955 |
| 2024-07-03 | 6.16 | 6.72 | 6.11 | 6.33 | +2.76% | 135,233 | 86,315,223 |
| 2024-07-02 | 6.05 | 6.18 | 6.03 | 6.16 | +1.32% | 42,739 | 26,225,594 |
| 2024-07-01 | 5.99 | 6.1 | 5.98 | 6.08 | +1.33% | 35,749 | 21,576,337 |
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：