股票概览
11.82
+20%
+1.97
10.66
开盘价
11.82
最高价
10.45
最低价
994,534
成交量
数据更新至: 2024-09-30
技术指标
9.48
MA5 (5日均线)
8.73
MA10 (10日均线)
8.16
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 | 10.66 | 11.82 | 10.45 | 11.82 | +20% | 994,534 | 1,138,714,126 |
| 2024-09-27 | 8.97 | 9.85 | 8.73 | 9.85 | +11.05% | 559,669 | 519,787,575 |
| 2024-09-26 | 8.28 | 8.88 | 8.27 | 8.87 | +5.72% | 382,773 | 328,915,977 |
| 2024-09-25 | 8.46 | 8.93 | 8.36 | 8.39 | -1.06% | 427,501 | 368,003,527 |
| 2024-09-24 | 8.1 | 8.57 | 7.94 | 8.48 | +3.54% | 346,713 | 287,060,662 |
| 2024-09-23 | 8.07 | 8.2 | 7.85 | 8.19 | +2.12% | 237,688 | 191,521,154 |
| 2024-09-20 | 7.91 | 8.18 | 7.88 | 8.02 | +1.13% | 259,954 | 209,524,097 |
| 2024-09-19 | 7.85 | 8 | 7.61 | 7.93 | -0.5% | 243,902 | 191,560,939 |
| 2024-09-18 | 7.63 | 8.11 | 7.54 | 7.97 | +2.57% | 267,299 | 209,294,045 |
| 2024-09-13 | 7.99 | 8.28 | 7.77 | 7.77 | -0.51% | 391,096 | 313,495,098 |
| 2024-09-12 | 7.55 | 7.89 | 7.53 | 7.81 | +3.86% | 243,302 | 188,128,804 |
| 2024-09-11 | 7.62 | 7.65 | 7.51 | 7.52 | -2.21% | 92,782 | 70,081,307 |
| 2024-09-10 | 7.52 | 7.75 | 7.35 | 7.69 | +2.26% | 152,432 | 115,455,657 |
| 2024-09-09 | 7.44 | 7.68 | 7.35 | 7.52 | 0% | 100,842 | 75,895,670 |
| 2024-09-06 | 7.67 | 7.71 | 7.44 | 7.52 | -2.72% | 167,083 | 126,369,684 |
| 2024-09-05 | 7.69 | 7.84 | 7.62 | 7.73 | -0.39% | 191,513 | 147,425,263 |
| 2024-09-04 | 7.52 | 7.83 | 7.42 | 7.76 | +1.31% | 304,636 | 233,026,077 |
| 2024-09-03 | 7.22 | 7.84 | 7.22 | 7.66 | +5.22% | 231,662 | 174,422,638 |
| 2024-09-02 | 7.38 | 7.46 | 7.24 | 7.28 | -2.02% | 89,788 | 65,852,748 |
| 2024-08-30 | 7.12 | 7.5 | 7.12 | 7.43 | +2.91% | 143,868 | 106,243,456 |
| 2024-08-29 | 7.05 | 7.23 | 6.98 | 7.22 | +2.27% | 71,792 | 51,411,453 |
| 2024-08-28 | 7.02 | 7.16 | 6.9 | 7.06 | -0.28% | 72,326 | 50,817,033 |
| 2024-08-27 | 7.21 | 7.36 | 7.02 | 7.08 | -2.61% | 99,554 | 71,322,530 |
| 2024-08-26 | 7.26 | 7.32 | 7.15 | 7.27 | -0.55% | 116,502 | 84,419,125 |
| 2024-08-23 | 6.93 | 7.37 | 6.93 | 7.31 | +4.88% | 161,674 | 117,012,408 |
| 2024-08-22 | 7.17 | 7.33 | 6.95 | 6.97 | -3.19% | 63,406 | 45,048,084 |
| 2024-08-21 | 7.11 | 7.35 | 7.1 | 7.2 | +0.7% | 61,733 | 44,708,082 |
| 2024-08-20 | 7.22 | 7.31 | 7.13 | 7.15 | -2.05% | 57,079 | 41,073,555 |
| 2024-08-19 | 7.18 | 7.37 | 7.14 | 7.3 | +1.25% | 88,616 | 64,395,080 |
| 2024-08-16 | 7.1 | 7.27 | 7.08 | 7.21 | +1.55% | 75,530 | 54,451,164 |
| 2024-08-15 | 6.87 | 7.13 | 6.83 | 7.1 | +2.75% | 69,199 | 48,763,078 |
| 2024-08-14 | 6.91 | 6.98 | 6.88 | 6.91 | 0% | 30,976 | 21,479,485 |
| 2024-08-13 | 6.87 | 6.98 | 6.8 | 6.91 | +0.44% | 30,612 | 21,010,600 |
| 2024-08-12 | 6.92 | 6.96 | 6.82 | 6.88 | -1.01% | 32,149 | 22,136,383 |
| 2024-08-09 | 7.09 | 7.11 | 6.95 | 6.95 | -1.14% | 32,114 | 22,525,952 |
| 2024-08-08 | 7.06 | 7.12 | 6.91 | 7.03 | -1.26% | 43,655 | 30,632,762 |
| 2024-08-07 | 7.01 | 7.17 | 7 | 7.12 | +0.99% | 45,912 | 32,672,901 |
| 2024-08-06 | 7.02 | 7.09 | 6.95 | 7.05 | +1.73% | 45,361 | 31,819,572 |
| 2024-08-05 | 7.14 | 7.25 | 6.92 | 6.93 | -3.75% | 69,294 | 49,049,398 |
| 2024-08-02 | 7.31 | 7.39 | 7.17 | 7.2 | -2.96% | 82,195 | 59,945,750 |
| 2024-08-01 | 7.36 | 7.58 | 7.31 | 7.42 | +0.82% | 104,372 | 77,575,379 |
| 2024-07-31 | 7.09 | 7.38 | 7.09 | 7.36 | +3.81% | 85,320 | 62,087,448 |
| 2024-07-30 | 7.09 | 7.16 | 7.02 | 7.09 | 0% | 56,843 | 40,288,260 |
| 2024-07-29 | 7.03 | 7.25 | 6.9 | 7.09 | +1.72% | 89,338 | 63,089,875 |
| 2024-07-26 | 6.82 | 6.99 | 6.81 | 6.97 | +2.2% | 42,119 | 29,229,255 |
| 2024-07-25 | 6.71 | 6.92 | 6.71 | 6.82 | +0.29% | 45,337 | 30,895,069 |
| 2024-07-24 | 6.87 | 6.96 | 6.77 | 6.8 | -1.45% | 52,642 | 35,989,434 |
| 2024-07-23 | 6.98 | 7.04 | 6.88 | 6.9 | -1.43% | 56,627 | 39,501,596 |
| 2024-07-22 | 6.85 | 7.05 | 6.85 | 7 | +3.09% | 73,837 | 51,491,751 |
| 2024-07-19 | 6.66 | 6.88 | 6.62 | 6.79 | +1.04% | 52,839 | 35,901,608 |
| 2024-07-18 | 6.8 | 6.8 | 6.55 | 6.72 | -1.75% | 68,941 | 45,961,359 |
| 2024-07-17 | 6.97 | 7.03 | 6.84 | 6.84 | -2.15% | 41,493 | 28,669,500 |
| 2024-07-16 | 6.97 | 7.03 | 6.87 | 6.99 | +0.29% | 42,244 | 29,376,979 |
| 2024-07-15 | 7.12 | 7.14 | 6.92 | 6.97 | -2.65% | 58,589 | 40,987,267 |
| 2024-07-12 | 7.28 | 7.3 | 7.13 | 7.16 | -1.78% | 47,617 | 34,341,724 |
| 2024-07-11 | 7.23 | 7.32 | 7.21 | 7.29 | +3.26% | 63,429 | 46,107,886 |
| 2024-07-10 | 7.07 | 7.15 | 7 | 7.06 | -0.42% | 50,410 | 35,733,977 |
| 2024-07-09 | 6.92 | 7.11 | 6.73 | 7.09 | +2.6% | 73,593 | 51,033,445 |
| 2024-07-08 | 7.19 | 7.19 | 6.86 | 6.91 | -4.56% | 72,565 | 50,773,811 |
| 2024-07-05 | 7.06 | 7.27 | 6.95 | 7.24 | +2.4% | 64,835 | 46,494,654 |
| 2024-07-04 | 7.35 | 7.41 | 7.05 | 7.07 | -3.68% | 64,587 | 46,407,288 |
| 2024-07-03 | 7.55 | 7.58 | 7.33 | 7.34 | -2.65% | 67,803 | 50,284,309 |
| 2024-07-02 | 7.39 | 7.64 | 7.35 | 7.54 | +2.86% | 103,531 | 78,181,868 |
| 2024-07-01 | 7.31 | 7.35 | 7.12 | 7.33 | -0.27% | 62,965 | 45,520,551 |
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：