股票概览
9.49
+19.97%
+1.58
9.25
开盘价
9.49
最高价
9.02
最低价
595,576
成交量
数据更新至: 2024-09-30
技术指标
7.38
MA5 (5日均线)
6.82
MA10 (10日均线)
6.30
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 | 9.25 | 9.49 | 9.02 | 9.49 | +19.97% | 595,576 | 560,262,030 |
| 2024-09-27 | 6.93 | 7.91 | 6.67 | 7.91 | +20.03% | 398,480 | 298,677,092 |
| 2024-09-26 | 6.43 | 6.6 | 6.41 | 6.59 | +0.92% | 248,118 | 161,326,708 |
| 2024-09-25 | 6.43 | 6.68 | 6.37 | 6.53 | +2.19% | 310,837 | 203,496,938 |
| 2024-09-24 | 6.18 | 6.46 | 6.03 | 6.39 | +3.06% | 271,307 | 169,527,180 |
| 2024-09-23 | 6.29 | 6.29 | 6.1 | 6.2 | -2.05% | 200,964 | 124,319,393 |
| 2024-09-20 | 6.43 | 6.7 | 6.25 | 6.33 | -1.86% | 296,985 | 190,382,112 |
| 2024-09-19 | 6.08 | 6.49 | 5.93 | 6.45 | +5.39% | 326,725 | 205,080,805 |
| 2024-09-18 | 6.28 | 6.37 | 5.93 | 6.12 | -0.33% | 228,500 | 139,207,617 |
| 2024-09-13 | 5.89 | 6.29 | 5.78 | 6.14 | +3.37% | 278,496 | 169,507,746 |
| 2024-09-12 | 5.78 | 5.98 | 5.77 | 5.94 | +2.95% | 124,464 | 73,524,458 |
| 2024-09-11 | 5.8 | 5.88 | 5.72 | 5.77 | -1.2% | 68,349 | 39,517,473 |
| 2024-09-10 | 5.75 | 5.88 | 5.5 | 5.84 | +2.82% | 107,670 | 61,281,730 |
| 2024-09-09 | 5.68 | 5.76 | 5.52 | 5.68 | -0.7% | 115,188 | 65,051,572 |
| 2024-09-06 | 5.81 | 6.11 | 5.7 | 5.72 | -1.89% | 191,031 | 113,348,180 |
| 2024-09-05 | 5.7 | 5.87 | 5.68 | 5.83 | +3.19% | 97,115 | 56,326,633 |
| 2024-09-04 | 5.8 | 5.8 | 5.62 | 5.65 | -3.25% | 79,094 | 44,984,236 |
| 2024-09-03 | 5.74 | 5.84 | 5.6 | 5.84 | +2.64% | 93,650 | 53,747,776 |
| 2024-09-02 | 5.88 | 5.93 | 5.67 | 5.69 | -2.57% | 83,001 | 47,716,743 |
| 2024-08-30 | 5.5 | 5.95 | 5.46 | 5.84 | +6.76% | 143,649 | 83,328,661 |
| 2024-08-29 | 5.39 | 5.52 | 5.3 | 5.47 | +0.74% | 78,304 | 42,578,613 |
| 2024-08-28 | 5.47 | 5.55 | 5.29 | 5.43 | -2.86% | 122,048 | 65,994,303 |
| 2024-08-27 | 5.88 | 5.94 | 5.57 | 5.59 | -3.79% | 114,016 | 65,338,962 |
| 2024-08-26 | 5.88 | 5.94 | 5.7 | 5.81 | -1.36% | 94,378 | 54,788,667 |
| 2024-08-23 | 5.7 | 6.01 | 5.64 | 5.89 | +3.7% | 153,935 | 90,236,885 |
| 2024-08-22 | 5.9 | 6.07 | 5.67 | 5.68 | -4.05% | 98,811 | 57,687,476 |
| 2024-08-21 | 5.83 | 6.01 | 5.83 | 5.92 | +0.85% | 87,359 | 51,923,604 |
| 2024-08-20 | 5.94 | 5.98 | 5.82 | 5.87 | -1.84% | 70,835 | 41,666,236 |
| 2024-08-19 | 6.02 | 6.12 | 5.91 | 5.98 | -0.83% | 116,956 | 70,295,758 |
| 2024-08-16 | 5.97 | 6.09 | 5.94 | 6.03 | +0.84% | 162,111 | 97,721,329 |
| 2024-08-15 | 5.67 | 6.01 | 5.55 | 5.98 | +5.65% | 177,452 | 104,271,695 |
| 2024-08-14 | 5.54 | 5.71 | 5.54 | 5.66 | +1.8% | 65,053 | 36,726,706 |
| 2024-08-13 | 5.51 | 5.57 | 5.42 | 5.56 | +1.46% | 54,854 | 30,200,373 |
| 2024-08-12 | 5.61 | 5.68 | 5.45 | 5.48 | -3.52% | 88,823 | 48,908,782 |
| 2024-08-09 | 5.77 | 5.82 | 5.66 | 5.68 | -0.35% | 66,699 | 38,243,504 |
| 2024-08-08 | 5.82 | 5.85 | 5.61 | 5.7 | -2.56% | 87,569 | 49,942,958 |
| 2024-08-07 | 5.69 | 5.92 | 5.66 | 5.85 | +2.99% | 105,251 | 61,317,564 |
| 2024-08-06 | 5.71 | 5.8 | 5.61 | 5.68 | +1.25% | 91,384 | 51,798,254 |
| 2024-08-05 | 5.86 | 5.93 | 5.6 | 5.61 | -5.08% | 118,448 | 68,335,033 |
| 2024-08-02 | 6.06 | 6.09 | 5.89 | 5.91 | -3.43% | 122,895 | 73,687,671 |
| 2024-08-01 | 6.1 | 6.17 | 6.07 | 6.12 | -0.33% | 149,623 | 91,588,342 |
| 2024-07-31 | 5.86 | 6.2 | 5.84 | 6.14 | +4.78% | 195,381 | 118,256,947 |
| 2024-07-30 | 5.82 | 5.97 | 5.8 | 5.86 | -0.34% | 123,756 | 72,878,515 |
| 2024-07-29 | 5.7 | 5.93 | 5.61 | 5.88 | +3.34% | 147,617 | 85,888,471 |
| 2024-07-26 | 5.63 | 5.72 | 5.61 | 5.69 | +1.43% | 101,597 | 57,561,049 |
| 2024-07-25 | 5.65 | 5.72 | 5.49 | 5.61 | -1.06% | 117,333 | 65,630,065 |
| 2024-07-24 | 5.86 | 5.91 | 5.65 | 5.67 | -3.9% | 163,974 | 94,017,599 |
| 2024-07-23 | 5.96 | 6.09 | 5.89 | 5.9 | -2.48% | 202,100 | 120,931,496 |
| 2024-07-22 | 6 | 6.18 | 5.95 | 6.05 | +2.54% | 240,113 | 145,556,531 |
| 2024-07-19 | 5.77 | 6.03 | 5.66 | 5.9 | +1.2% | 213,073 | 125,812,339 |
| 2024-07-18 | 5.76 | 5.91 | 5.53 | 5.83 | -1.02% | 257,666 | 146,571,337 |
| 2024-07-17 | 6.13 | 6.34 | 5.88 | 5.89 | -3.76% | 265,304 | 163,187,412 |
| 2024-07-16 | 6.21 | 6.27 | 6 | 6.12 | -2.39% | 268,369 | 163,897,289 |
| 2024-07-15 | 6.61 | 6.7 | 6.22 | 6.27 | -8.6% | 358,059 | 227,375,119 |
| 2024-07-12 | 6.95 | 7.38 | 6.8 | 6.86 | -3.11% | 413,683 | 292,867,014 |
| 2024-07-11 | 6.97 | 7.34 | 6.85 | 7.08 | -1.8% | 474,620 | 334,517,477 |
| 2024-07-10 | 6.6 | 7.52 | 6.46 | 7.21 | +5.72% | 598,924 | 416,961,883 |
| 2024-07-09 | 6.95 | 6.98 | 6.36 | 6.82 | -4.62% | 530,926 | 353,443,821 |
| 2024-07-08 | 7 | 7.27 | 6.83 | 7.15 | -6.17% | 644,484 | 454,753,831 |
| 2024-07-05 | 6.1 | 7.62 | 6.1 | 7.62 | +20% | 562,276 | 401,179,279 |
| 2024-07-04 | 5.77 | 6.97 | 5.76 | 6.35 | +8.55% | 463,248 | 292,127,094 |
| 2024-07-03 | 5.65 | 6.22 | 5.58 | 5.85 | +0.52% | 279,760 | 163,608,533 |
| 2024-07-02 | 5.4 | 5.85 | 5.4 | 5.82 | +7.98% | 248,617 | 141,866,564 |
| 2024-07-01 | 5.44 | 5.47 | 5.2 | 5.39 | +0.37% | 103,003 | 54,646,407 |
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：