股票概览
10.44
+14.22%
+1.3
9.41
开盘价
10.64
最高价
9.39
最低价
548,546
成交量
数据更新至: 2024-09-30
技术指标
8.94
MA5 (5日均线)
8.50
MA10 (10日均线)
8.09
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 | 9.41 | 10.64 | 9.39 | 10.44 | +14.22% | 548,546 | 546,346,077 |
| 2024-09-27 | 8.71 | 9.32 | 8.66 | 9.14 | +5.54% | 388,244 | 349,983,233 |
| 2024-09-26 | 8.4 | 8.77 | 8.31 | 8.66 | +2.97% | 335,436 | 287,400,499 |
| 2024-09-25 | 8.29 | 8.83 | 8.24 | 8.41 | +4.21% | 441,347 | 375,007,262 |
| 2024-09-24 | 7.68 | 8.17 | 7.61 | 8.07 | +5.63% | 307,443 | 242,320,496 |
| 2024-09-23 | 7.84 | 7.95 | 7.55 | 7.64 | -4.26% | 242,628 | 185,902,238 |
| 2024-09-20 | 8.2 | 8.36 | 7.85 | 7.98 | +1.14% | 298,142 | 238,826,783 |
| 2024-09-19 | 7.81 | 8.23 | 7.81 | 7.89 | +3% | 338,702 | 269,695,577 |
| 2024-09-18 | 8.5 | 8.5 | 7.64 | 7.66 | -15.45% | 555,223 | 444,775,464 |
| 2024-09-13 | 7.95 | 9.28 | 7.85 | 9.06 | +17.21% | 718,500 | 635,280,537 |
| 2024-09-12 | 7.95 | 8.58 | 7.71 | 7.73 | -0.13% | 260,186 | 210,253,681 |
| 2024-09-11 | 7.82 | 7.93 | 7.66 | 7.74 | -3.01% | 169,249 | 131,476,251 |
| 2024-09-10 | 7.52 | 8.08 | 7.46 | 7.98 | +5.84% | 275,489 | 214,548,776 |
| 2024-09-09 | 7.48 | 7.77 | 7.41 | 7.54 | +0.67% | 139,135 | 105,107,627 |
| 2024-09-06 | 7.55 | 7.64 | 7.44 | 7.49 | -0.79% | 84,588 | 63,682,483 |
| 2024-09-05 | 7.65 | 7.73 | 7.47 | 7.55 | 0% | 96,222 | 72,815,972 |
| 2024-09-04 | 7.87 | 7.93 | 7.44 | 7.55 | -4.31% | 163,270 | 124,290,866 |
| 2024-09-03 | 7.59 | 8.28 | 7.59 | 7.89 | +4.09% | 211,904 | 167,196,273 |
| 2024-09-02 | 7.84 | 7.96 | 7.56 | 7.58 | -2.82% | 169,945 | 130,612,472 |
| 2024-08-30 | 7.44 | 8.1 | 7.43 | 7.8 | +4.84% | 302,563 | 236,422,004 |
| 2024-08-29 | 6.74 | 7.87 | 6.74 | 7.44 | +10.06% | 323,612 | 239,373,571 |
| 2024-08-28 | 6.69 | 7.09 | 6.59 | 6.76 | +2.74% | 128,587 | 87,532,888 |
| 2024-08-27 | 6.86 | 6.9 | 6.56 | 6.58 | -4.08% | 85,690 | 57,291,044 |
| 2024-08-26 | 6.73 | 6.93 | 6.7 | 6.86 | +1.33% | 74,826 | 51,181,922 |
| 2024-08-23 | 6.72 | 6.9 | 6.63 | 6.77 | +0.74% | 74,645 | 50,451,548 |
| 2024-08-22 | 6.94 | 7.02 | 6.71 | 6.72 | -2.75% | 67,882 | 46,414,876 |
| 2024-08-21 | 6.91 | 7.02 | 6.86 | 6.91 | -1% | 45,945 | 31,856,882 |
| 2024-08-20 | 7.11 | 7.15 | 6.94 | 6.98 | -1.69% | 57,837 | 40,562,533 |
| 2024-08-19 | 7.24 | 7.27 | 7.08 | 7.1 | -1.53% | 63,734 | 45,591,554 |
| 2024-08-16 | 7.24 | 7.3 | 7.18 | 7.21 | -0.41% | 81,415 | 58,822,438 |
| 2024-08-15 | 7.06 | 7.29 | 6.96 | 7.24 | +1.97% | 106,885 | 76,847,547 |
| 2024-08-14 | 7.03 | 7.23 | 7.02 | 7.1 | +1% | 92,905 | 66,356,091 |
| 2024-08-13 | 6.91 | 7.04 | 6.83 | 7.03 | +1.59% | 66,070 | 45,873,040 |
| 2024-08-12 | 7 | 7.11 | 6.88 | 6.92 | -1.28% | 76,225 | 53,155,379 |
| 2024-08-09 | 7.17 | 7.28 | 7 | 7.01 | -2.23% | 74,140 | 52,778,143 |
| 2024-08-08 | 7.34 | 7.4 | 7 | 7.17 | -3.11% | 108,079 | 77,363,681 |
| 2024-08-07 | 7.32 | 7.53 | 7.25 | 7.4 | +1.37% | 85,668 | 63,503,500 |
| 2024-08-06 | 7.28 | 7.37 | 7.19 | 7.3 | +1.53% | 82,055 | 59,655,388 |
| 2024-08-05 | 7.67 | 7.78 | 7.17 | 7.19 | -7.46% | 142,138 | 105,901,151 |
| 2024-08-02 | 7.87 | 8.01 | 7.77 | 7.77 | -2.51% | 96,582 | 76,233,487 |
| 2024-08-01 | 8.03 | 8.15 | 7.9 | 7.97 | -0.87% | 122,925 | 98,310,811 |
| 2024-07-31 | 7.69 | 8.08 | 7.65 | 8.04 | +4.55% | 161,934 | 128,253,354 |
| 2024-07-30 | 7.51 | 7.74 | 7.51 | 7.69 | +0.65% | 96,748 | 73,983,730 |
| 2024-07-29 | 7.5 | 7.71 | 7.4 | 7.64 | +0.66% | 114,543 | 86,641,144 |
| 2024-07-26 | 7.3 | 7.67 | 7.3 | 7.59 | +2.43% | 120,735 | 90,863,009 |
| 2024-07-25 | 7.3 | 7.59 | 7.18 | 7.41 | 0% | 137,626 | 101,009,400 |
| 2024-07-24 | 7.5 | 7.9 | 7.39 | 7.41 | -1.2% | 183,964 | 140,517,739 |
| 2024-07-23 | 7.76 | 7.93 | 7.49 | 7.5 | -2.98% | 108,674 | 83,576,569 |
| 2024-07-22 | 7.58 | 7.77 | 7.55 | 7.73 | +1.05% | 127,415 | 97,766,086 |
| 2024-07-19 | 7.31 | 7.98 | 7.28 | 7.65 | +4.08% | 200,833 | 153,949,179 |
| 2024-07-18 | 7.34 | 7.4 | 7.12 | 7.35 | -1.47% | 111,486 | 80,899,161 |
| 2024-07-17 | 7.75 | 7.83 | 7.46 | 7.46 | -4.11% | 88,900 | 67,567,681 |
| 2024-07-16 | 7.77 | 7.87 | 7.57 | 7.78 | +0.26% | 91,260 | 70,478,749 |
| 2024-07-15 | 7.91 | 7.95 | 7.69 | 7.76 | -2.51% | 69,359 | 54,163,332 |
| 2024-07-12 | 8.03 | 8.09 | 7.93 | 7.96 | -1.36% | 82,660 | 66,078,397 |
| 2024-07-11 | 7.91 | 8.07 | 7.81 | 8.07 | +4.94% | 130,530 | 104,119,333 |
| 2024-07-10 | 7.8 | 7.84 | 7.69 | 7.69 | -1.41% | 89,919 | 69,848,643 |
| 2024-07-09 | 7.63 | 7.84 | 7.47 | 7.8 | +2.23% | 123,157 | 94,559,679 |
| 2024-07-08 | 7.96 | 7.98 | 7.61 | 7.63 | -4.15% | 99,848 | 77,247,542 |
| 2024-07-05 | 7.75 | 8.07 | 7.65 | 7.96 | +2.18% | 112,705 | 88,714,231 |
| 2024-07-04 | 8.02 | 8.14 | 7.77 | 7.79 | -3.23% | 136,677 | 107,794,087 |
| 2024-07-03 | 8.26 | 8.26 | 8 | 8.05 | -2.54% | 99,991 | 80,877,392 |
| 2024-07-02 | 8.3 | 8.36 | 8.16 | 8.26 | -0.24% | 102,618 | 84,575,242 |
| 2024-07-01 | 8.42 | 8.54 | 8.16 | 8.28 | -2.24% | 109,132 | 90,569,973 |
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：