股票概览
10.92
+20%
+1.82
9.5
开盘价
10.92
最高价
9.38
最低价
1,159,237
成交量
数据更新至: 2024-09-30
技术指标
8.89
MA5 (5日均线)
8.23
MA10 (10日均线)
8.34
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 | 9.5 | 10.92 | 9.38 | 10.92 | +20% | 1,159,237 | 1,189,864,169 |
| 2024-09-27 | 8.7 | 9.48 | 8.55 | 9.1 | +6.56% | 910,499 | 811,474,309 |
| 2024-09-26 | 8.08 | 8.63 | 7.99 | 8.54 | +5.82% | 791,372 | 666,635,118 |
| 2024-09-25 | 7.87 | 8.3 | 7.79 | 8.07 | +3.46% | 690,255 | 556,994,408 |
| 2024-09-24 | 7.64 | 7.84 | 7.46 | 7.8 | +1.56% | 483,801 | 371,248,600 |
| 2024-09-23 | 7.75 | 7.96 | 7.63 | 7.68 | -0.9% | 389,285 | 302,949,603 |
| 2024-09-20 | 7.53 | 7.83 | 7.49 | 7.75 | +2.38% | 440,735 | 338,742,436 |
| 2024-09-19 | 7.48 | 7.7 | 7.38 | 7.57 | +1.47% | 337,102 | 254,584,547 |
| 2024-09-18 | 7.4 | 7.53 | 7.2 | 7.46 | +0.81% | 303,905 | 223,306,357 |
| 2024-09-13 | 7.72 | 7.72 | 7.4 | 7.4 | -3.39% | 371,418 | 279,226,748 |
| 2024-09-12 | 7.91 | 7.91 | 7.62 | 7.66 | -1.92% | 336,724 | 261,241,209 |
| 2024-09-11 | 7.78 | 8.06 | 7.69 | 7.81 | +0.13% | 371,006 | 291,230,322 |
| 2024-09-10 | 7.95 | 7.96 | 7.77 | 7.8 | -1.27% | 347,744 | 272,730,032 |
| 2024-09-09 | 8.01 | 8.1 | 7.88 | 7.9 | -1.13% | 386,435 | 307,809,333 |
| 2024-09-06 | 8.28 | 8.39 | 7.95 | 7.99 | -2.56% | 529,661 | 428,654,720 |
| 2024-09-05 | 8.31 | 8.5 | 8.13 | 8.2 | -2.96% | 812,739 | 673,252,049 |
| 2024-09-04 | 9.52 | 9.73 | 8.38 | 8.45 | -8.65% | 1,273,529 | 1,127,134,969 |
| 2024-09-03 | 9.1 | 9.5 | 8.74 | 9.25 | -2.43% | 1,352,248 | 1,234,496,367 |
| 2024-09-02 | 10.19 | 10.48 | 9.02 | 9.48 | -4.44% | 2,078,056 | 2,024,219,242 |
| 2024-08-30 | 9.4 | 10.46 | 9.4 | 9.92 | +13.76% | 1,839,210 | 1,850,070,756 |
| 2024-08-29 | 7.45 | 9 | 7.44 | 8.72 | +16.27% | 1,613,964 | 1,386,337,027 |
| 2024-08-28 | 7.28 | 7.55 | 7.23 | 7.5 | +2.04% | 276,172 | 204,608,030 |
| 2024-08-27 | 7.67 | 7.69 | 7.34 | 7.35 | -5.77% | 375,202 | 281,045,231 |
| 2024-08-26 | 7.4 | 7.85 | 7.36 | 7.8 | +4.7% | 469,667 | 361,888,917 |
| 2024-08-23 | 7.52 | 7.6 | 7.24 | 7.45 | -0.4% | 315,027 | 233,803,912 |
| 2024-08-22 | 7.4 | 7.67 | 7.38 | 7.48 | +0.13% | 404,347 | 303,799,758 |
| 2024-08-21 | 7.11 | 7.61 | 7.06 | 7.47 | +4.62% | 435,099 | 321,592,501 |
| 2024-08-20 | 7.1 | 7.19 | 7.04 | 7.14 | +0.42% | 143,391 | 102,040,008 |
| 2024-08-19 | 7.2 | 7.33 | 7.08 | 7.11 | -1.93% | 219,969 | 158,208,710 |
| 2024-08-16 | 7.03 | 7.38 | 7.02 | 7.25 | +2.55% | 301,621 | 218,315,737 |
| 2024-08-15 | 6.9 | 7.16 | 6.88 | 7.07 | +1.14% | 172,284 | 120,999,856 |
| 2024-08-14 | 7 | 7.12 | 6.92 | 6.99 | +0.29% | 144,600 | 101,545,100 |
| 2024-08-13 | 6.83 | 7.03 | 6.83 | 6.97 | +1.9% | 129,028 | 89,461,441 |
| 2024-08-12 | 6.9 | 7.01 | 6.8 | 6.84 | -4.07% | 199,222 | 137,593,353 |
| 2024-08-09 | 7.11 | 7.29 | 7.01 | 7.13 | +0.99% | 239,701 | 171,477,048 |
| 2024-08-08 | 7.17 | 7.26 | 7.01 | 7.06 | -3.95% | 310,810 | 220,411,206 |
| 2024-08-07 | 7.14 | 7.45 | 7.09 | 7.35 | +4.55% | 427,578 | 312,787,883 |
| 2024-08-06 | 7.18 | 7.23 | 6.91 | 7.03 | 0% | 188,864 | 132,613,957 |
| 2024-08-05 | 6.95 | 7.24 | 6.9 | 7.03 | -0.71% | 220,255 | 156,125,010 |
| 2024-08-02 | 7.21 | 7.3 | 7.01 | 7.08 | -3.67% | 235,255 | 168,608,555 |
| 2024-08-01 | 7.39 | 7.44 | 7.27 | 7.35 | -0.27% | 227,689 | 167,226,887 |
| 2024-07-31 | 7.03 | 7.4 | 6.98 | 7.37 | +4.69% | 320,596 | 232,107,604 |
| 2024-07-30 | 6.9 | 7.11 | 6.78 | 7.04 | +1.88% | 204,197 | 142,656,883 |
| 2024-07-29 | 7 | 7.05 | 6.9 | 6.91 | -1.85% | 199,959 | 138,682,281 |
| 2024-07-26 | 6.82 | 7.05 | 6.8 | 7.04 | +3.68% | 232,354 | 161,730,057 |
| 2024-07-25 | 6.95 | 7 | 6.68 | 6.79 | -3.55% | 311,001 | 211,915,924 |
| 2024-07-24 | 7.09 | 7.33 | 7.01 | 7.04 | -1.68% | 256,786 | 184,076,744 |
| 2024-07-23 | 7.48 | 7.54 | 7.15 | 7.16 | -4.41% | 256,485 | 187,582,489 |
| 2024-07-22 | 7.6 | 7.62 | 7.39 | 7.49 | -1.58% | 250,687 | 187,381,112 |
| 2024-07-19 | 7.58 | 7.77 | 7.49 | 7.61 | -0.52% | 310,837 | 237,185,675 |
| 2024-07-18 | 7.46 | 7.69 | 7.26 | 7.65 | +0.92% | 429,166 | 320,761,350 |
| 2024-07-17 | 8.16 | 8.19 | 7.55 | 7.58 | -7.9% | 633,216 | 495,713,307 |
| 2024-07-16 | 8.08 | 8.31 | 7.99 | 8.23 | +0.86% | 512,505 | 417,377,891 |
| 2024-07-15 | 8.09 | 8.35 | 7.9 | 8.16 | +0.62% | 536,210 | 439,624,944 |
| 2024-07-12 | 8.2 | 8.38 | 8.05 | 8.11 | -1.58% | 587,959 | 481,670,355 |
| 2024-07-11 | 8.1 | 8.61 | 8.09 | 8.24 | +2.62% | 850,282 | 707,745,708 |
| 2024-07-10 | 7.83 | 8.33 | 7.8 | 8.03 | +0.38% | 837,184 | 673,897,003 |
| 2024-07-09 | 7.5 | 8.04 | 7.36 | 8 | +8.11% | 844,214 | 659,318,227 |
| 2024-07-08 | 7.2 | 7.69 | 6.96 | 7.4 | +1.93% | 595,420 | 434,233,002 |
| 2024-07-05 | 7.33 | 7.33 | 6.93 | 7.26 | -1.49% | 476,375 | 341,503,017 |
| 2024-07-04 | 7.87 | 7.97 | 7.35 | 7.37 | -10.01% | 817,363 | 625,000,474 |
| 2024-07-03 | 8 | 8.46 | 7.85 | 8.19 | +5.95% | 1,078,748 | 880,547,210 |
| 2024-07-02 | 7.81 | 7.97 | 7.58 | 7.73 | -1.15% | 578,959 | 447,757,232 |
| 2024-07-01 | 8.02 | 8.1 | 7.76 | 7.82 | -3.46% | 699,633 | 551,011,276 |
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：