股票概览
14.44
+20.03%
+2.41
12.65
开盘价
14.44
最高价
12.45
最低价
1,047,597
成交量
数据更新至: 2024-09-30
技术指标
11.87
MA5 (5日均线)
10.87
MA10 (10日均线)
10.29
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 | 12.65 | 14.44 | 12.45 | 14.44 | +20.03% | 1,047,597 | 1,432,345,608 |
| 2024-09-27 | 11.21 | 12.74 | 11.21 | 12.03 | +6.74% | 800,579 | 948,790,018 |
| 2024-09-26 | 11.1 | 11.44 | 10.76 | 11.27 | +1.08% | 729,752 | 812,463,578 |
| 2024-09-25 | 10.48 | 11.38 | 10.42 | 11.15 | +6.49% | 835,439 | 909,241,685 |
| 2024-09-24 | 10.16 | 10.56 | 9.96 | 10.47 | +2.65% | 663,151 | 681,533,819 |
| 2024-09-23 | 10.26 | 10.68 | 10.12 | 10.2 | -0.58% | 705,863 | 732,404,717 |
| 2024-09-20 | 9.8 | 10.37 | 9.8 | 10.26 | +4.27% | 701,077 | 715,942,695 |
| 2024-09-19 | 9.45 | 9.95 | 9.18 | 9.84 | +5.24% | 449,387 | 431,449,437 |
| 2024-09-18 | 9.6 | 9.94 | 9.23 | 9.35 | -3.21% | 290,808 | 276,374,555 |
| 2024-09-13 | 9.85 | 10.15 | 9.65 | 9.66 | -3.11% | 399,655 | 393,104,557 |
| 2024-09-12 | 9.55 | 10.35 | 9.48 | 9.97 | +3.32% | 604,553 | 599,701,982 |
| 2024-09-11 | 9.37 | 9.82 | 9.22 | 9.65 | +3.1% | 488,592 | 469,707,574 |
| 2024-09-10 | 9.09 | 9.46 | 8.77 | 9.36 | +3.43% | 376,464 | 343,931,485 |
| 2024-09-09 | 9.03 | 9.19 | 8.93 | 9.05 | -1.74% | 288,145 | 260,473,666 |
| 2024-09-06 | 9.72 | 9.84 | 9.15 | 9.21 | -7.99% | 575,552 | 542,086,395 |
| 2024-09-05 | 10.08 | 10.79 | 10.01 | 10.01 | +0.1% | 627,664 | 648,004,721 |
| 2024-09-04 | 10.16 | 10.33 | 9.94 | 10 | -3.85% | 575,106 | 582,229,884 |
| 2024-09-03 | 9.75 | 10.42 | 9.72 | 10.4 | +5.8% | 792,032 | 802,852,312 |
| 2024-09-02 | 9.5 | 10.5 | 9.42 | 9.83 | +2.93% | 752,759 | 747,048,089 |
| 2024-08-30 | 9.04 | 9.88 | 9 | 9.55 | +5.18% | 683,744 | 648,266,423 |
| 2024-08-29 | 8.95 | 9.14 | 8.74 | 9.08 | 0% | 426,116 | 380,916,463 |
| 2024-08-28 | 8.9 | 9.26 | 8.71 | 9.08 | -0.98% | 401,590 | 362,292,644 |
| 2024-08-27 | 9.07 | 9.69 | 9 | 9.17 | +1.44% | 637,564 | 589,836,074 |
| 2024-08-26 | 9.3 | 9.4 | 8.91 | 9.04 | -5.74% | 718,717 | 655,275,992 |
| 2024-08-23 | 8.55 | 10 | 8.4 | 9.59 | +13.76% | 1,040,768 | 973,445,383 |
| 2024-08-22 | 8.75 | 9.08 | 8.38 | 8.43 | -3.77% | 453,200 | 393,332,234 |
| 2024-08-21 | 8.9 | 9.1 | 8.71 | 8.76 | -2.77% | 467,562 | 414,664,253 |
| 2024-08-20 | 9.2 | 9.5 | 8.93 | 9.01 | -4.45% | 884,851 | 805,431,176 |
| 2024-08-19 | 7.98 | 9.43 | 7.88 | 9.43 | +19.97% | 713,986 | 617,216,745 |
| 2024-08-16 | 7.84 | 7.99 | 7.74 | 7.86 | +0.51% | 145,903 | 114,857,458 |
| 2024-08-15 | 7.62 | 7.93 | 7.51 | 7.82 | +2.49% | 134,256 | 104,240,537 |
| 2024-08-14 | 7.61 | 7.69 | 7.56 | 7.63 | +0.13% | 74,470 | 56,854,401 |
| 2024-08-13 | 7.63 | 7.64 | 7.46 | 7.62 | +0.4% | 71,447 | 53,992,997 |
| 2024-08-12 | 7.68 | 7.7 | 7.49 | 7.59 | -1.56% | 93,037 | 70,646,740 |
| 2024-08-09 | 7.94 | 8.02 | 7.71 | 7.71 | -2.41% | 101,569 | 79,481,112 |
| 2024-08-08 | 7.95 | 7.99 | 7.71 | 7.9 | -1.13% | 116,782 | 91,808,666 |
| 2024-08-07 | 8 | 8.12 | 7.95 | 7.99 | -0.13% | 102,605 | 82,352,957 |
| 2024-08-06 | 8 | 8.04 | 7.86 | 8 | +1.65% | 116,734 | 92,714,912 |
| 2024-08-05 | 8.08 | 8.35 | 7.84 | 7.87 | -3.91% | 172,596 | 139,525,674 |
| 2024-08-02 | 8.3 | 8.5 | 8.15 | 8.19 | -2.27% | 154,607 | 128,963,739 |
| 2024-08-01 | 8.36 | 8.46 | 8.29 | 8.38 | +0.24% | 169,499 | 141,907,352 |
| 2024-07-31 | 8.05 | 8.36 | 7.97 | 8.36 | +4.11% | 189,097 | 155,474,632 |
| 2024-07-30 | 7.85 | 8.1 | 7.82 | 8.03 | +1.52% | 158,887 | 126,994,331 |
| 2024-07-29 | 7.79 | 7.96 | 7.64 | 7.91 | +1.02% | 152,372 | 119,440,943 |
| 2024-07-26 | 7.79 | 7.93 | 7.76 | 7.83 | +0.51% | 129,581 | 101,415,589 |
| 2024-07-25 | 7.83 | 7.95 | 7.66 | 7.79 | -0.64% | 162,042 | 126,295,989 |
| 2024-07-24 | 8.15 | 8.15 | 7.82 | 7.84 | -3.8% | 236,112 | 187,269,505 |
| 2024-07-23 | 8.2 | 8.39 | 8.11 | 8.15 | -2.04% | 384,775 | 317,181,119 |
| 2024-07-22 | 7.99 | 8.8 | 7.81 | 8.32 | +8.62% | 493,738 | 406,365,764 |
| 2024-07-19 | 7.45 | 7.69 | 7.41 | 7.66 | +2.68% | 124,436 | 94,394,603 |
| 2024-07-18 | 7.6 | 7.6 | 7.26 | 7.46 | -1.84% | 131,492 | 97,205,414 |
| 2024-07-17 | 7.65 | 7.8 | 7.6 | 7.6 | -0.78% | 95,341 | 73,253,989 |
| 2024-07-16 | 7.59 | 7.73 | 7.49 | 7.66 | +0.92% | 91,447 | 69,756,418 |
| 2024-07-15 | 7.73 | 7.81 | 7.57 | 7.59 | -3.19% | 106,989 | 81,713,549 |
| 2024-07-12 | 7.96 | 7.99 | 7.77 | 7.84 | -1.38% | 99,324 | 78,219,467 |
| 2024-07-11 | 7.9 | 7.99 | 7.74 | 7.95 | +3.92% | 130,490 | 103,041,800 |
| 2024-07-10 | 7.58 | 7.8 | 7.49 | 7.65 | +0.66% | 117,103 | 89,882,838 |
| 2024-07-09 | 7.57 | 7.69 | 7.3 | 7.6 | +0.4% | 146,713 | 110,174,767 |
| 2024-07-08 | 7.86 | 7.9 | 7.54 | 7.57 | -4.66% | 152,554 | 116,831,970 |
| 2024-07-05 | 7.79 | 8.05 | 7.68 | 7.94 | +1.66% | 116,193 | 91,890,579 |
| 2024-07-04 | 8.18 | 8.27 | 7.8 | 7.81 | -4.64% | 111,788 | 89,004,318 |
| 2024-07-03 | 8.24 | 8.37 | 8.11 | 8.19 | -1.44% | 128,069 | 105,426,198 |
| 2024-07-02 | 8.05 | 8.44 | 8 | 8.31 | +3.88% | 173,102 | 143,619,620 |
| 2024-07-01 | 8.12 | 8.14 | 7.81 | 8 | -0.99% | 119,853 | 95,396,508 |
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：