股票概览
9.6
+18.81%
+1.52
8.5
开盘价
9.6
最高价
8.33
最低价
552,503
成交量
数据更新至: 2024-09-30
技术指标
8.13
MA5 (5日均线)
7.67
MA10 (10日均线)
6.99
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 | 8.5 | 9.6 | 8.33 | 9.6 | +18.81% | 552,503 | 497,568,756 |
| 2024-09-27 | 7.66 | 8.3 | 7.66 | 8.08 | +5.48% | 464,185 | 369,085,216 |
| 2024-09-26 | 7.62 | 7.7 | 7.38 | 7.66 | +1.19% | 336,433 | 254,059,429 |
| 2024-09-25 | 7.73 | 8.62 | 7.29 | 7.57 | -2.07% | 617,476 | 486,950,389 |
| 2024-09-24 | 7.65 | 7.73 | 7.4 | 7.73 | +0.65% | 456,261 | 345,814,504 |
| 2024-09-23 | 7 | 7.94 | 6.96 | 7.68 | +11.95% | 530,629 | 395,205,416 |
| 2024-09-20 | 7.3 | 7.5 | 6.82 | 6.86 | -6.67% | 398,644 | 284,651,451 |
| 2024-09-19 | 7.17 | 7.48 | 7 | 7.35 | +1.38% | 430,167 | 310,231,384 |
| 2024-09-18 | 6.9 | 7.33 | 6.79 | 7.25 | +4.62% | 372,604 | 265,501,110 |
| 2024-09-13 | 7.22 | 7.5 | 6.81 | 6.93 | -2.12% | 481,334 | 341,903,512 |
| 2024-09-12 | 6.37 | 7.52 | 6.37 | 7.08 | +8.92% | 586,764 | 404,944,594 |
| 2024-09-11 | 6.5 | 7.05 | 6.41 | 6.5 | -2.11% | 446,456 | 298,099,020 |
| 2024-09-10 | 6.34 | 6.78 | 6.1 | 6.64 | +4.4% | 464,697 | 303,151,215 |
| 2024-09-09 | 6.1 | 6.66 | 6.1 | 6.36 | -0.78% | 406,766 | 259,027,605 |
| 2024-09-06 | 6.4 | 6.86 | 6.35 | 6.41 | -0.31% | 536,529 | 352,185,336 |
| 2024-09-05 | 7.14 | 7.17 | 6.25 | 6.43 | -11.68% | 718,463 | 476,630,931 |
| 2024-09-04 | 6.08 | 7.28 | 6.08 | 7.28 | +19.93% | 811,267 | 561,872,555 |
| 2024-09-03 | 5.06 | 6.07 | 5.02 | 6.07 | +19.96% | 227,966 | 129,785,409 |
| 2024-09-02 | 5.18 | 5.26 | 5.05 | 5.06 | -2.69% | 106,831 | 55,092,087 |
| 2024-08-30 | 5.09 | 5.33 | 4.99 | 5.2 | -0.76% | 161,187 | 83,664,575 |
| 2024-08-29 | 5.06 | 5.26 | 4.99 | 5.24 | +3.35% | 71,019 | 36,810,719 |
| 2024-08-28 | 4.98 | 5.13 | 4.94 | 5.07 | +1.6% | 47,079 | 23,738,474 |
| 2024-08-27 | 5.07 | 5.09 | 4.98 | 4.99 | -1.77% | 44,514 | 22,323,952 |
| 2024-08-26 | 4.96 | 5.22 | 4.95 | 5.08 | +2.42% | 66,829 | 34,151,328 |
| 2024-08-23 | 4.98 | 5.04 | 4.88 | 4.96 | -1% | 54,985 | 27,165,244 |
| 2024-08-22 | 5.14 | 5.19 | 5 | 5.01 | -2.15% | 50,196 | 25,438,663 |
| 2024-08-21 | 5.12 | 5.22 | 5.08 | 5.12 | +0.79% | 58,898 | 30,343,999 |
| 2024-08-20 | 5.19 | 5.21 | 5.04 | 5.08 | -2.12% | 50,577 | 25,763,194 |
| 2024-08-19 | 5.2 | 5.28 | 5.13 | 5.19 | +0.19% | 46,808 | 24,386,995 |
| 2024-08-16 | 5.27 | 5.36 | 5.18 | 5.18 | -1.89% | 49,426 | 25,927,262 |
| 2024-08-15 | 5.14 | 5.34 | 5.08 | 5.28 | +2.13% | 68,837 | 36,053,765 |
| 2024-08-14 | 5.24 | 5.33 | 5.14 | 5.17 | -1.34% | 53,688 | 27,848,335 |
| 2024-08-13 | 5.22 | 5.26 | 5.12 | 5.24 | +0.58% | 42,761 | 22,209,755 |
| 2024-08-12 | 5.25 | 5.3 | 5.17 | 5.21 | -0.95% | 49,797 | 25,920,113 |
| 2024-08-09 | 5.38 | 5.44 | 5.24 | 5.26 | -1.68% | 47,562 | 25,393,175 |
| 2024-08-08 | 5.39 | 5.43 | 5.27 | 5.35 | -1.47% | 58,646 | 31,392,478 |
| 2024-08-07 | 5.44 | 5.49 | 5.37 | 5.43 | -0.18% | 50,498 | 27,428,677 |
| 2024-08-06 | 5.38 | 5.46 | 5.35 | 5.44 | +2.84% | 71,400 | 38,635,736 |
| 2024-08-05 | 5.42 | 5.54 | 5.28 | 5.29 | -3.47% | 67,236 | 36,357,321 |
| 2024-08-02 | 5.57 | 5.65 | 5.44 | 5.48 | -1.79% | 49,521 | 27,508,960 |
| 2024-08-01 | 5.59 | 5.65 | 5.53 | 5.58 | -0.36% | 64,107 | 35,828,933 |
| 2024-07-31 | 5.3 | 5.6 | 5.27 | 5.6 | +5.46% | 80,388 | 44,221,804 |
| 2024-07-30 | 5.25 | 5.36 | 5.22 | 5.31 | +0.19% | 51,910 | 27,493,856 |
| 2024-07-29 | 5.35 | 5.36 | 5.2 | 5.3 | -0.93% | 50,147 | 26,424,155 |
| 2024-07-26 | 5.16 | 5.35 | 5.16 | 5.35 | +3.88% | 66,995 | 35,538,850 |
| 2024-07-25 | 5.01 | 5.24 | 5.01 | 5.15 | +2.39% | 69,094 | 35,487,745 |
| 2024-07-24 | 5.15 | 5.16 | 4.99 | 5.03 | -2.33% | 81,210 | 41,117,184 |
| 2024-07-23 | 5.29 | 5.34 | 5.13 | 5.15 | -2.83% | 67,837 | 35,459,456 |
| 2024-07-22 | 5.39 | 5.43 | 5.26 | 5.3 | -1.12% | 56,466 | 29,992,006 |
| 2024-07-19 | 5.3 | 5.43 | 5.19 | 5.36 | +1.52% | 62,449 | 33,217,833 |
| 2024-07-18 | 5.43 | 5.43 | 5.16 | 5.28 | -1.68% | 82,713 | 43,394,295 |
| 2024-07-17 | 5.44 | 5.47 | 5.33 | 5.37 | -0.74% | 45,145 | 24,288,588 |
| 2024-07-16 | 5.4 | 5.46 | 5.34 | 5.41 | 0% | 38,447 | 20,751,747 |
| 2024-07-15 | 5.7 | 5.7 | 5.39 | 5.41 | -3.74% | 58,634 | 31,981,491 |
| 2024-07-12 | 5.65 | 5.68 | 5.57 | 5.62 | 0% | 55,904 | 31,433,263 |
| 2024-07-11 | 5.43 | 5.7 | 5.42 | 5.62 | +3.88% | 94,470 | 52,776,166 |
| 2024-07-10 | 5.44 | 5.57 | 5.36 | 5.41 | -0.55% | 69,722 | 37,987,806 |
| 2024-07-09 | 5.37 | 5.47 | 5.25 | 5.44 | +1.49% | 72,314 | 38,867,297 |
| 2024-07-08 | 5.59 | 5.63 | 5.33 | 5.36 | -4.29% | 72,959 | 39,460,357 |
| 2024-07-05 | 5.55 | 5.64 | 5.46 | 5.6 | +0.9% | 56,568 | 31,399,778 |
| 2024-07-04 | 5.76 | 5.81 | 5.55 | 5.55 | -3.31% | 56,423 | 31,845,044 |
| 2024-07-03 | 5.83 | 5.88 | 5.73 | 5.74 | -1.88% | 44,922 | 26,047,474 |
| 2024-07-02 | 5.82 | 5.92 | 5.79 | 5.85 | -0.17% | 39,808 | 23,328,405 |
| 2024-07-01 | 5.9 | 5.95 | 5.76 | 5.86 | -0.85% | 48,151 | 28,124,943 |
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：