股票概览
10.22
+17.2%
+1.5
9.21
开盘价
10.36
最高价
9.06
最低价
734,743
成交量
数据更新至: 2024-09-30
技术指标
8.61
MA5 (5日均线)
8.04
MA10 (10日均线)
7.65
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 | 9.21 | 10.36 | 9.06 | 10.22 | +17.2% | 734,743 | 712,342,873 |
| 2024-09-27 | 8.35 | 8.98 | 8.24 | 8.72 | +5.44% | 528,964 | 454,325,364 |
| 2024-09-26 | 7.94 | 8.29 | 7.84 | 8.27 | +3.89% | 417,928 | 340,135,290 |
| 2024-09-25 | 7.91 | 8.11 | 7.82 | 7.96 | +0.89% | 341,551 | 272,308,167 |
| 2024-09-24 | 7.78 | 7.89 | 7.55 | 7.89 | +1.68% | 283,303 | 219,808,339 |
| 2024-09-23 | 7.95 | 7.95 | 7.74 | 7.76 | -1.27% | 296,885 | 231,785,481 |
| 2024-09-20 | 7.48 | 7.87 | 7.45 | 7.86 | +5.5% | 434,945 | 335,074,953 |
| 2024-09-19 | 7.12 | 7.66 | 7.04 | 7.45 | +5.82% | 274,816 | 201,915,693 |
| 2024-09-18 | 7.13 | 7.27 | 6.95 | 7.04 | -2.22% | 135,079 | 95,399,940 |
| 2024-09-13 | 7.55 | 7.68 | 7.18 | 7.2 | -2.7% | 196,099 | 144,064,909 |
| 2024-09-12 | 7.22 | 7.49 | 7.19 | 7.4 | +2.92% | 208,640 | 154,026,391 |
| 2024-09-11 | 7.31 | 7.39 | 7.14 | 7.19 | -1.91% | 94,686 | 68,388,205 |
| 2024-09-10 | 7.11 | 7.37 | 7.03 | 7.33 | +3.09% | 146,629 | 105,674,839 |
| 2024-09-09 | 7.18 | 7.26 | 7.05 | 7.11 | -0.97% | 95,046 | 67,989,047 |
| 2024-09-06 | 7.29 | 7.41 | 7.18 | 7.18 | -2.31% | 116,126 | 84,279,990 |
| 2024-09-05 | 7.14 | 7.38 | 7.14 | 7.35 | +2.65% | 158,379 | 115,636,515 |
| 2024-09-04 | 7.22 | 7.32 | 7.15 | 7.16 | -3.5% | 167,293 | 120,888,910 |
| 2024-09-03 | 7.13 | 7.44 | 6.96 | 7.42 | +4.21% | 283,900 | 204,414,731 |
| 2024-09-02 | 7.38 | 7.42 | 7.1 | 7.12 | -3.26% | 108,748 | 78,821,928 |
| 2024-08-30 | 7.06 | 7.47 | 7.06 | 7.36 | +4.4% | 192,015 | 140,626,107 |
| 2024-08-29 | 6.9 | 7.13 | 6.84 | 7.05 | +2.17% | 103,534 | 72,555,709 |
| 2024-08-28 | 6.79 | 7.02 | 6.7 | 6.9 | +1.62% | 106,436 | 73,343,764 |
| 2024-08-27 | 6.98 | 7.06 | 6.78 | 6.79 | -3% | 110,125 | 75,623,692 |
| 2024-08-26 | 7.11 | 7.15 | 6.98 | 7 | -1.69% | 104,510 | 73,779,641 |
| 2024-08-23 | 6.98 | 7.2 | 6.98 | 7.12 | +2.59% | 149,059 | 105,766,947 |
| 2024-08-22 | 7.07 | 7.26 | 6.93 | 6.94 | -2.53% | 121,759 | 86,222,991 |
| 2024-08-21 | 7.14 | 7.32 | 7.08 | 7.12 | -0.28% | 107,203 | 77,063,352 |
| 2024-08-20 | 7.37 | 7.4 | 7.12 | 7.14 | -3.51% | 134,766 | 97,156,707 |
| 2024-08-19 | 7.33 | 7.56 | 7.32 | 7.4 | +0.14% | 140,442 | 104,459,166 |
| 2024-08-16 | 7.43 | 7.5 | 7.28 | 7.39 | +0.68% | 154,272 | 114,100,786 |
| 2024-08-15 | 7.28 | 7.49 | 7.14 | 7.34 | +1.66% | 180,042 | 132,116,822 |
| 2024-08-14 | 7.22 | 7.35 | 7.13 | 7.22 | +0.42% | 116,667 | 84,495,621 |
| 2024-08-13 | 7.15 | 7.21 | 7.01 | 7.19 | +1.7% | 102,581 | 73,051,363 |
| 2024-08-12 | 7.28 | 7.32 | 7.02 | 7.07 | -3.28% | 135,444 | 96,313,009 |
| 2024-08-09 | 7.44 | 7.58 | 7.31 | 7.31 | -1.88% | 151,304 | 112,726,930 |
| 2024-08-08 | 7.86 | 7.92 | 7.43 | 7.45 | -5.34% | 249,569 | 189,222,232 |
| 2024-08-07 | 7.53 | 8.12 | 7.49 | 7.87 | +5.07% | 382,252 | 298,055,785 |
| 2024-08-06 | 7.43 | 7.65 | 7.34 | 7.49 | +2.6% | 170,077 | 126,881,963 |
| 2024-08-05 | 7.72 | 7.84 | 7.29 | 7.3 | -5.44% | 231,486 | 174,851,752 |
| 2024-08-02 | 8.06 | 8.07 | 7.68 | 7.72 | -5.04% | 341,956 | 268,823,430 |
| 2024-08-01 | 8.02 | 8.33 | 8.02 | 8.13 | -0.61% | 359,094 | 293,140,726 |
| 2024-07-31 | 8.17 | 8.23 | 7.86 | 8.18 | -1.92% | 523,426 | 420,410,983 |
| 2024-07-30 | 7.43 | 8.48 | 7.35 | 8.34 | +11.5% | 612,562 | 484,113,098 |
| 2024-07-29 | 7.28 | 7.59 | 7.23 | 7.48 | +2.75% | 284,627 | 211,301,684 |
| 2024-07-26 | 6.84 | 7.34 | 6.81 | 7.28 | +6.28% | 259,763 | 185,414,523 |
| 2024-07-25 | 6.82 | 6.95 | 6.7 | 6.85 | -0.44% | 109,774 | 74,898,572 |
| 2024-07-24 | 6.85 | 7.05 | 6.74 | 6.88 | +0.29% | 128,998 | 88,650,536 |
| 2024-07-23 | 6.9 | 7.11 | 6.82 | 6.86 | -1.01% | 147,028 | 102,611,227 |
| 2024-07-22 | 6.75 | 7.06 | 6.75 | 6.93 | +3.43% | 171,582 | 119,155,475 |
| 2024-07-19 | 6.51 | 6.73 | 6.51 | 6.7 | +2.6% | 111,870 | 74,390,980 |
| 2024-07-18 | 6.63 | 6.64 | 6.34 | 6.53 | -2.25% | 115,524 | 74,767,760 |
| 2024-07-17 | 6.86 | 6.97 | 6.66 | 6.68 | -4.02% | 126,575 | 85,552,732 |
| 2024-07-16 | 6.89 | 7.01 | 6.83 | 6.96 | +1.02% | 74,668 | 51,848,239 |
| 2024-07-15 | 7.01 | 7.08 | 6.86 | 6.89 | -2.68% | 89,189 | 61,799,633 |
| 2024-07-12 | 7.14 | 7.25 | 7.06 | 7.08 | -1.53% | 103,089 | 73,482,897 |
| 2024-07-11 | 7.2 | 7.29 | 7.1 | 7.19 | +1.27% | 143,271 | 103,078,389 |
| 2024-07-10 | 6.95 | 7.38 | 6.85 | 7.1 | +2.16% | 217,842 | 154,567,912 |
| 2024-07-09 | 6.83 | 7.02 | 6.6 | 6.95 | +2.06% | 123,167 | 84,091,411 |
| 2024-07-08 | 7.16 | 7.16 | 6.78 | 6.81 | -4.49% | 107,308 | 73,861,335 |
| 2024-07-05 | 6.89 | 7.15 | 6.83 | 7.13 | +2.74% | 97,083 | 68,321,139 |
| 2024-07-04 | 7.16 | 7.28 | 6.92 | 6.94 | -3.34% | 94,402 | 66,805,429 |
| 2024-07-03 | 7.36 | 7.42 | 7.17 | 7.18 | -2.84% | 104,017 | 75,411,420 |
| 2024-07-02 | 7.2 | 7.53 | 7.2 | 7.39 | +2.92% | 161,786 | 120,062,437 |
| 2024-07-01 | 7.2 | 7.29 | 7.02 | 7.18 | -0.83% | 91,755 | 65,489,818 |
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：