股票概览
18.62
+19.97%
+3.1
17.4
开盘价
18.62
最高价
15.83
最低价
674,750
成交量
数据更新至: 2024-09-30
技术指标
14.29
MA5 (5日均线)
12.38
MA10 (10日均线)
11.23
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 | 17.4 | 18.62 | 15.83 | 18.62 | +19.97% | 674,750 | 1,175,736,646 |
| 2024-09-27 | 14.1 | 16.17 | 14.05 | 15.52 | +12.22% | 680,596 | 1,006,596,919 |
| 2024-09-26 | 11.8 | 14.09 | 11.8 | 13.83 | +12.26% | 654,275 | 827,368,492 |
| 2024-09-25 | 10.9 | 13.37 | 10.9 | 12.32 | +10.59% | 603,149 | 772,910,927 |
| 2024-09-24 | 11.36 | 11.65 | 10.65 | 11.14 | +1.36% | 368,938 | 409,589,716 |
| 2024-09-23 | 10.39 | 11.03 | 10.3 | 10.99 | +4.27% | 311,331 | 335,178,305 |
| 2024-09-20 | 10.15 | 10.67 | 10.1 | 10.54 | +0.09% | 224,744 | 234,464,461 |
| 2024-09-19 | 10.18 | 10.76 | 10.15 | 10.53 | +1.84% | 295,085 | 309,230,589 |
| 2024-09-18 | 9.76 | 10.82 | 9.62 | 10.34 | +4.02% | 270,112 | 274,376,635 |
| 2024-09-13 | 10.09 | 10.39 | 9.81 | 9.94 | -0.9% | 195,701 | 198,735,472 |
| 2024-09-12 | 10.03 | 10.2 | 9.9 | 10.03 | -1.76% | 159,268 | 160,278,215 |
| 2024-09-11 | 9.84 | 10.32 | 9.71 | 10.21 | +3.13% | 228,694 | 230,512,822 |
| 2024-09-10 | 9.95 | 10.1 | 9.7 | 9.9 | +1.43% | 161,281 | 159,326,879 |
| 2024-09-09 | 9.63 | 9.88 | 9.47 | 9.76 | -0.91% | 152,171 | 147,924,722 |
| 2024-09-06 | 9.94 | 10.4 | 9.82 | 9.85 | -3.43% | 244,144 | 245,085,179 |
| 2024-09-05 | 10.45 | 10.88 | 10.2 | 10.2 | +2.82% | 345,524 | 362,082,103 |
| 2024-09-04 | 9.88 | 10.22 | 9.78 | 9.92 | -1.1% | 177,654 | 177,628,536 |
| 2024-09-03 | 9.96 | 10.26 | 9.89 | 10.03 | +0.6% | 231,224 | 232,462,501 |
| 2024-09-02 | 10.3 | 10.48 | 9.91 | 9.97 | -8.78% | 396,994 | 402,245,621 |
| 2024-08-30 | 9.06 | 10.93 | 9.02 | 10.93 | +19.98% | 345,389 | 356,720,415 |
| 2024-08-29 | 8.88 | 9.13 | 8.8 | 9.11 | +2.47% | 68,068 | 61,313,386 |
| 2024-08-28 | 8.94 | 9.03 | 8.74 | 8.89 | -0.45% | 61,811 | 54,862,893 |
| 2024-08-27 | 9.2 | 9.38 | 8.87 | 8.93 | -4.18% | 99,243 | 89,819,370 |
| 2024-08-26 | 8.84 | 9.36 | 8.65 | 9.32 | +5.43% | 154,525 | 140,301,767 |
| 2024-08-23 | 9.13 | 9.19 | 8.74 | 8.84 | -3.91% | 154,674 | 137,812,215 |
| 2024-08-22 | 9.62 | 9.86 | 9.19 | 9.2 | -5.74% | 163,936 | 154,817,777 |
| 2024-08-21 | 9.63 | 10 | 9.51 | 9.76 | +2.09% | 214,103 | 209,232,423 |
| 2024-08-20 | 9.56 | 10.07 | 9.5 | 9.56 | -1.44% | 194,778 | 189,630,379 |
| 2024-08-19 | 9.22 | 9.73 | 9.11 | 9.7 | +2.54% | 216,706 | 206,251,361 |
| 2024-08-16 | 9.39 | 9.88 | 9.21 | 9.46 | 0% | 220,418 | 208,825,647 |
| 2024-08-15 | 8.95 | 9.48 | 8.79 | 9.46 | +4.88% | 217,027 | 200,152,523 |
| 2024-08-14 | 8.87 | 9.38 | 8.86 | 9.02 | +1.58% | 135,479 | 123,153,027 |
| 2024-08-13 | 9 | 9.05 | 8.71 | 8.88 | -2.31% | 148,236 | 131,074,434 |
| 2024-08-12 | 9.77 | 9.77 | 8.93 | 9.09 | -8.18% | 265,532 | 246,691,251 |
| 2024-08-09 | 9.38 | 10.43 | 9.27 | 9.9 | +4.65% | 366,016 | 364,076,965 |
| 2024-08-08 | 9.14 | 10.23 | 9.07 | 9.46 | +3.73% | 230,745 | 218,570,358 |
| 2024-08-07 | 9.18 | 9.21 | 9.08 | 9.12 | -1.83% | 79,932 | 72,967,640 |
| 2024-08-06 | 9 | 9.33 | 8.92 | 9.29 | +4.97% | 125,612 | 115,060,141 |
| 2024-08-05 | 9.03 | 9.3 | 8.85 | 8.85 | -2.32% | 85,989 | 78,247,356 |
| 2024-08-02 | 9.22 | 9.35 | 9.06 | 9.06 | -2.16% | 84,423 | 77,680,628 |
| 2024-08-01 | 9.41 | 9.49 | 9.23 | 9.26 | -1.17% | 110,727 | 102,870,331 |
| 2024-07-31 | 9.02 | 9.42 | 8.9 | 9.37 | +3.19% | 157,367 | 144,973,018 |
| 2024-07-30 | 8.79 | 9.22 | 8.77 | 9.08 | +2.48% | 125,323 | 113,259,909 |
| 2024-07-29 | 8.68 | 8.92 | 8.53 | 8.86 | +1.84% | 87,584 | 76,702,373 |
| 2024-07-26 | 8.4 | 8.75 | 8.4 | 8.7 | +2.35% | 75,691 | 65,360,291 |
| 2024-07-25 | 8.35 | 8.73 | 8.3 | 8.5 | +0.95% | 68,720 | 58,849,086 |
| 2024-07-24 | 8.64 | 8.76 | 8.38 | 8.42 | -2.77% | 78,584 | 67,011,868 |
| 2024-07-23 | 8.89 | 9.06 | 8.66 | 8.66 | -2.81% | 94,173 | 83,728,922 |
| 2024-07-22 | 8.76 | 8.97 | 8.61 | 8.91 | +1.83% | 90,083 | 79,463,028 |
| 2024-07-19 | 8.89 | 8.89 | 8.63 | 8.75 | -1.69% | 94,391 | 82,602,291 |
| 2024-07-18 | 9.02 | 9.08 | 8.62 | 8.9 | -4.09% | 129,666 | 114,557,661 |
| 2024-07-17 | 9.15 | 9.55 | 9.09 | 9.28 | +1.53% | 163,499 | 153,040,708 |
| 2024-07-16 | 8.87 | 9.31 | 8.77 | 9.14 | +2.35% | 122,327 | 111,046,722 |
| 2024-07-15 | 8.92 | 9.12 | 8.73 | 8.93 | -3.46% | 114,976 | 101,751,136 |
| 2024-07-12 | 9 | 9.55 | 8.95 | 9.25 | +3.24% | 189,041 | 176,620,251 |
| 2024-07-11 | 8.83 | 8.99 | 8.74 | 8.96 | +3.46% | 87,708 | 78,026,530 |
| 2024-07-10 | 8.8 | 8.92 | 8.64 | 8.66 | -2.91% | 70,568 | 61,792,706 |
| 2024-07-09 | 8.87 | 8.92 | 8.4 | 8.92 | +1.36% | 107,414 | 93,197,933 |
| 2024-07-08 | 9.25 | 9.27 | 8.73 | 8.8 | -4.14% | 103,034 | 91,376,774 |
| 2024-07-05 | 9.18 | 9.31 | 8.96 | 9.18 | -0.22% | 84,892 | 77,708,265 |
| 2024-07-04 | 9.5 | 9.52 | 9.15 | 9.2 | -4.66% | 150,706 | 139,774,928 |
| 2024-07-03 | 9.61 | 9.9 | 9.37 | 9.65 | +0.63% | 192,342 | 186,041,090 |
| 2024-07-02 | 9.46 | 9.86 | 9.46 | 9.59 | -1.03% | 204,187 | 197,158,848 |
| 2024-07-01 | 8.98 | 9.8 | 8.9 | 9.69 | +7.91% | 249,210 | 236,787,380 |
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：