股票概览
10.87
+15.03%
+1.42
9.86
开盘价
10.95
最高价
9.64
最低价
729,056
成交量
数据更新至: 2024-09-30
技术指标
9.29
MA5 (5日均线)
8.74
MA10 (10日均线)
8.70
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 | 9.86 | 10.95 | 9.64 | 10.87 | +15.03% | 729,056 | 751,420,584 |
| 2024-09-27 | 9.05 | 9.6 | 9 | 9.45 | +5.94% | 471,612 | 438,461,200 |
| 2024-09-26 | 8.59 | 8.92 | 8.54 | 8.92 | +3.6% | 276,149 | 240,960,072 |
| 2024-09-25 | 8.62 | 8.88 | 8.6 | 8.61 | +0.12% | 294,022 | 257,080,271 |
| 2024-09-24 | 8.33 | 8.62 | 8.21 | 8.6 | +3.37% | 273,610 | 231,585,419 |
| 2024-09-23 | 8.21 | 8.48 | 8.16 | 8.32 | +1.71% | 164,572 | 137,649,558 |
| 2024-09-20 | 8.28 | 8.36 | 8.1 | 8.18 | -0.97% | 125,532 | 103,025,916 |
| 2024-09-19 | 8.08 | 8.35 | 8.03 | 8.26 | +2.86% | 152,001 | 124,806,908 |
| 2024-09-18 | 8.21 | 8.24 | 7.97 | 8.03 | -2.07% | 155,702 | 125,310,298 |
| 2024-09-13 | 8.32 | 8.43 | 8.2 | 8.2 | -1.91% | 145,454 | 120,761,011 |
| 2024-09-12 | 8.4 | 8.48 | 8.34 | 8.36 | +0.24% | 151,694 | 127,583,816 |
| 2024-09-11 | 8.56 | 8.57 | 8.28 | 8.34 | -3.02% | 169,828 | 142,652,867 |
| 2024-09-10 | 8.48 | 8.63 | 8.24 | 8.6 | +1.78% | 222,474 | 187,044,648 |
| 2024-09-09 | 8.69 | 8.73 | 8.4 | 8.45 | -1.4% | 199,974 | 170,699,061 |
| 2024-09-06 | 8.8 | 8.87 | 8.55 | 8.57 | -2.72% | 184,737 | 160,388,744 |
| 2024-09-05 | 8.57 | 8.83 | 8.55 | 8.81 | +2.32% | 184,346 | 160,959,446 |
| 2024-09-04 | 8.77 | 8.81 | 8.51 | 8.61 | -3.26% | 224,388 | 193,607,473 |
| 2024-09-03 | 8.8 | 8.97 | 8.78 | 8.9 | +0.79% | 196,138 | 174,143,635 |
| 2024-09-02 | 9.11 | 9.22 | 8.82 | 8.83 | -3.81% | 275,659 | 247,280,139 |
| 2024-08-30 | 8.78 | 9.38 | 8.75 | 9.18 | +4.56% | 418,556 | 383,488,922 |
| 2024-08-29 | 8.35 | 8.9 | 8.33 | 8.78 | +4.15% | 258,064 | 223,872,981 |
| 2024-08-28 | 8.39 | 8.51 | 8.3 | 8.43 | 0% | 139,349 | 117,217,596 |
| 2024-08-27 | 8.65 | 8.68 | 8.41 | 8.43 | -3.44% | 199,874 | 169,857,095 |
| 2024-08-26 | 8.74 | 8.84 | 8.52 | 8.73 | +0.23% | 204,630 | 177,400,719 |
| 2024-08-23 | 8.59 | 8.8 | 8.51 | 8.71 | +0.81% | 193,062 | 167,053,270 |
| 2024-08-22 | 8.95 | 8.99 | 8.62 | 8.64 | -3.36% | 281,699 | 246,148,105 |
| 2024-08-21 | 8.84 | 9.27 | 8.78 | 8.94 | +3.59% | 485,749 | 438,100,558 |
| 2024-08-20 | 8.77 | 8.85 | 8.55 | 8.63 | -1.6% | 168,368 | 145,678,449 |
| 2024-08-19 | 8.93 | 9.05 | 8.74 | 8.77 | -2.34% | 207,031 | 183,492,142 |
| 2024-08-16 | 8.93 | 9.12 | 8.93 | 8.98 | +0.79% | 270,274 | 243,984,784 |
| 2024-08-15 | 8.83 | 9.1 | 8.81 | 8.91 | +0.22% | 288,358 | 258,843,017 |
| 2024-08-14 | 8.91 | 9.03 | 8.76 | 8.89 | +0.45% | 200,388 | 178,387,154 |
| 2024-08-13 | 8.75 | 8.86 | 8.72 | 8.85 | +1.14% | 146,452 | 128,687,771 |
| 2024-08-12 | 8.81 | 8.97 | 8.65 | 8.75 | -1.69% | 188,470 | 165,431,737 |
| 2024-08-09 | 8.94 | 9.08 | 8.86 | 8.9 | +1.14% | 242,389 | 217,342,419 |
| 2024-08-08 | 8.82 | 8.95 | 8.65 | 8.8 | -1.79% | 258,851 | 227,070,588 |
| 2024-08-07 | 8.66 | 9.07 | 8.6 | 8.96 | +3.46% | 353,437 | 315,781,956 |
| 2024-08-06 | 8.76 | 8.83 | 8.56 | 8.66 | +2.24% | 253,326 | 219,414,190 |
| 2024-08-05 | 9.1 | 9.17 | 8.45 | 8.47 | -7.13% | 491,563 | 430,435,449 |
| 2024-08-02 | 9.7 | 9.74 | 9.11 | 9.12 | -7.32% | 574,651 | 537,189,144 |
| 2024-08-01 | 9.97 | 10.14 | 9.79 | 9.84 | -0.51% | 341,806 | 339,090,348 |
| 2024-07-31 | 9.61 | 9.95 | 9.54 | 9.89 | +2.59% | 415,772 | 408,938,012 |
| 2024-07-30 | 9.61 | 9.72 | 9.49 | 9.64 | -1.03% | 226,124 | 217,002,682 |
| 2024-07-29 | 9.76 | 9.91 | 9.56 | 9.74 | 0% | 346,703 | 337,903,914 |
| 2024-07-26 | 9.28 | 10.15 | 9.2 | 9.74 | +5.07% | 592,228 | 574,166,474 |
| 2024-07-25 | 9.53 | 9.59 | 9.19 | 9.27 | -4.24% | 459,693 | 429,019,927 |
| 2024-07-24 | 9.95 | 10.21 | 9.6 | 9.68 | -3.39% | 513,671 | 508,405,743 |
| 2024-07-23 | 10.58 | 10.6 | 9.99 | 10.02 | -6.44% | 638,754 | 652,549,212 |
| 2024-07-22 | 10.4 | 10.78 | 10.35 | 10.71 | +1.13% | 504,731 | 532,378,785 |
| 2024-07-19 | 10.52 | 10.88 | 10.45 | 10.59 | -0.66% | 582,610 | 621,322,905 |
| 2024-07-18 | 10.6 | 10.95 | 10.23 | 10.66 | -0.47% | 777,549 | 823,376,543 |
| 2024-07-17 | 11.09 | 11.23 | 10.65 | 10.71 | -3.86% | 855,463 | 936,742,225 |
| 2024-07-16 | 9.65 | 11.59 | 9.64 | 11.14 | +15.08% | 1,214,939 | 1,278,552,927 |
| 2024-07-15 | 9.78 | 9.9 | 9.59 | 9.68 | -2.02% | 343,838 | 333,977,321 |
| 2024-07-12 | 9.84 | 9.97 | 9.7 | 9.88 | -2.37% | 473,750 | 465,929,033 |
| 2024-07-11 | 10.02 | 10.38 | 9.82 | 10.12 | +1.71% | 748,305 | 755,840,819 |
| 2024-07-10 | 9.9 | 10.14 | 9.81 | 9.95 | -0.9% | 566,899 | 565,292,561 |
| 2024-07-09 | 9.68 | 10.22 | 9.63 | 10.04 | +2.55% | 918,638 | 911,893,242 |
| 2024-07-08 | 9.22 | 10.13 | 9.16 | 9.79 | +6.3% | 1,071,567 | 1,035,223,048 |
| 2024-07-05 | 8.67 | 9.24 | 8.45 | 9.21 | +5.86% | 678,740 | 606,763,192 |
| 2024-07-04 | 8.78 | 9.03 | 8.61 | 8.7 | -0.8% | 442,624 | 389,982,744 |
| 2024-07-03 | 8.94 | 9.08 | 8.73 | 8.77 | -2.45% | 474,701 | 420,145,281 |
| 2024-07-02 | 9.28 | 9.4 | 8.91 | 8.99 | -3.95% | 771,809 | 699,437,543 |
| 2024-07-01 | 9.64 | 9.92 | 9.22 | 9.36 | +0.32% | 992,500 | 943,915,598 |
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：