股票概览
10.15
+15.47%
+1.36
9.1
开盘价
10.25
最高价
8.93
最低价
401,747
成交量
数据更新至: 2024-09-30
技术指标
8.70
MA5 (5日均线)
8.23
MA10 (10日均线)
8.02
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 | 9.1 | 10.25 | 8.93 | 10.15 | +15.47% | 401,747 | 387,080,851 |
| 2024-09-27 | 8.54 | 8.9 | 8.37 | 8.79 | +5.9% | 215,178 | 185,545,869 |
| 2024-09-26 | 8.1 | 8.3 | 8.08 | 8.3 | +1.72% | 117,355 | 96,118,638 |
| 2024-09-25 | 8.2 | 8.31 | 8.09 | 8.16 | +0.49% | 149,657 | 122,712,973 |
| 2024-09-24 | 7.96 | 8.12 | 7.86 | 8.12 | +2.27% | 116,371 | 93,246,106 |
| 2024-09-23 | 7.73 | 8.02 | 7.7 | 7.94 | +2.45% | 87,253 | 68,999,887 |
| 2024-09-20 | 7.8 | 7.81 | 7.69 | 7.75 | 0% | 50,517 | 39,164,661 |
| 2024-09-19 | 7.62 | 7.81 | 7.55 | 7.75 | +2.24% | 62,991 | 48,550,505 |
| 2024-09-18 | 7.68 | 7.76 | 7.44 | 7.58 | -1.94% | 65,917 | 49,815,603 |
| 2024-09-13 | 7.86 | 7.9 | 7.73 | 7.73 | -0.51% | 66,642 | 52,079,411 |
| 2024-09-12 | 7.68 | 7.86 | 7.68 | 7.77 | +0.65% | 61,551 | 48,126,608 |
| 2024-09-11 | 7.82 | 7.85 | 7.68 | 7.72 | -1.4% | 43,325 | 33,428,005 |
| 2024-09-10 | 7.74 | 7.87 | 7.58 | 7.83 | +1.42% | 59,711 | 46,098,506 |
| 2024-09-09 | 7.68 | 7.81 | 7.62 | 7.72 | -0.64% | 54,890 | 42,325,618 |
| 2024-09-06 | 7.9 | 7.95 | 7.76 | 7.77 | -1.52% | 54,523 | 42,694,806 |
| 2024-09-05 | 7.78 | 7.93 | 7.75 | 7.89 | +1.94% | 62,371 | 48,997,385 |
| 2024-09-04 | 7.82 | 7.84 | 7.72 | 7.74 | -1.9% | 68,484 | 53,185,360 |
| 2024-09-03 | 7.84 | 8.05 | 7.78 | 7.89 | +2.33% | 105,171 | 83,069,118 |
| 2024-09-02 | 8.03 | 8.03 | 7.71 | 7.71 | -3.99% | 112,233 | 88,046,998 |
| 2024-08-30 | 7.9 | 8.16 | 7.85 | 8.03 | +1.65% | 106,899 | 85,965,579 |
| 2024-08-29 | 7.8 | 7.97 | 7.65 | 7.9 | -1% | 102,094 | 80,205,465 |
| 2024-08-28 | 8 | 8.12 | 7.92 | 7.98 | -0.37% | 55,528 | 44,609,742 |
| 2024-08-27 | 8.28 | 8.3 | 7.98 | 8.01 | -3.49% | 68,749 | 55,606,297 |
| 2024-08-26 | 8.27 | 8.33 | 8.18 | 8.3 | +0.97% | 49,991 | 41,393,888 |
| 2024-08-23 | 8.3 | 8.44 | 8.14 | 8.22 | -1.32% | 64,671 | 53,165,774 |
| 2024-08-22 | 8.44 | 8.55 | 8.31 | 8.33 | -1.3% | 64,278 | 54,069,228 |
| 2024-08-21 | 8.58 | 8.58 | 8.43 | 8.44 | -0.35% | 45,501 | 38,665,184 |
| 2024-08-20 | 8.63 | 8.64 | 8.41 | 8.47 | -2.19% | 61,025 | 51,859,332 |
| 2024-08-19 | 8.72 | 8.74 | 8.52 | 8.66 | +0.12% | 59,533 | 51,512,832 |
| 2024-08-16 | 8.85 | 8.89 | 8.62 | 8.65 | -2.26% | 76,876 | 67,122,786 |
| 2024-08-15 | 8.79 | 8.91 | 8.64 | 8.85 | +0.8% | 75,087 | 66,107,739 |
| 2024-08-14 | 8.86 | 8.91 | 8.74 | 8.78 | -0.9% | 68,658 | 60,554,124 |
| 2024-08-13 | 8.71 | 8.92 | 8.67 | 8.86 | +2.31% | 93,071 | 81,862,438 |
| 2024-08-12 | 8.87 | 8.88 | 8.62 | 8.66 | -2.37% | 72,150 | 62,671,681 |
| 2024-08-09 | 9.07 | 9.2 | 8.86 | 8.87 | -1.77% | 110,182 | 99,023,814 |
| 2024-08-08 | 9.51 | 9.51 | 8.98 | 9.03 | -4.95% | 172,131 | 156,852,568 |
| 2024-08-07 | 9.63 | 9.7 | 9.38 | 9.5 | +1.71% | 171,544 | 163,646,147 |
| 2024-08-06 | 9.25 | 9.42 | 9.06 | 9.34 | +2.41% | 130,649 | 121,267,366 |
| 2024-08-05 | 9.41 | 9.73 | 9.1 | 9.12 | -4.7% | 198,360 | 185,722,172 |
| 2024-08-02 | 9.6 | 9.86 | 9.52 | 9.57 | -1.44% | 195,926 | 189,961,084 |
| 2024-08-01 | 9.52 | 9.92 | 9.4 | 9.71 | +0.83% | 258,012 | 250,878,268 |
| 2024-07-31 | 9.09 | 9.81 | 9.08 | 9.63 | +5.59% | 250,635 | 236,110,906 |
| 2024-07-30 | 9 | 9.2 | 8.89 | 9.12 | +0.77% | 124,851 | 113,154,635 |
| 2024-07-29 | 8.89 | 9.12 | 8.85 | 9.05 | +2.14% | 137,376 | 123,596,752 |
| 2024-07-26 | 8.51 | 8.9 | 8.5 | 8.86 | +4.11% | 123,123 | 108,011,637 |
| 2024-07-25 | 8.44 | 8.62 | 8.3 | 8.51 | 0% | 68,504 | 57,960,792 |
| 2024-07-24 | 8.54 | 8.74 | 8.46 | 8.51 | -0.47% | 77,091 | 66,043,782 |
| 2024-07-23 | 8.77 | 8.85 | 8.55 | 8.55 | -3.06% | 66,087 | 57,475,367 |
| 2024-07-22 | 8.78 | 8.9 | 8.7 | 8.82 | +2.56% | 99,134 | 87,257,498 |
| 2024-07-19 | 8.5 | 8.68 | 8.46 | 8.6 | +0.94% | 74,040 | 63,639,721 |
| 2024-07-18 | 8.5 | 8.62 | 8.22 | 8.52 | -0.47% | 106,090 | 89,043,925 |
| 2024-07-17 | 8.8 | 8.8 | 8.56 | 8.56 | -3.06% | 76,491 | 66,170,240 |
| 2024-07-16 | 8.72 | 8.84 | 8.65 | 8.83 | 0% | 72,214 | 63,229,400 |
| 2024-07-15 | 9.02 | 9.15 | 8.8 | 8.83 | -0.9% | 102,903 | 92,018,600 |
| 2024-07-12 | 9.13 | 9.15 | 8.88 | 8.91 | -2.3% | 82,404 | 74,027,948 |
| 2024-07-11 | 9.04 | 9.14 | 8.95 | 9.12 | +2.7% | 90,295 | 81,910,760 |
| 2024-07-10 | 8.92 | 8.99 | 8.77 | 8.88 | +0.23% | 81,445 | 72,550,740 |
| 2024-07-09 | 8.69 | 8.9 | 8.53 | 8.86 | +1.72% | 105,352 | 91,971,327 |
| 2024-07-08 | 8.99 | 8.99 | 8.69 | 8.71 | -3.22% | 75,914 | 66,635,813 |
| 2024-07-05 | 8.9 | 9.04 | 8.76 | 9 | +1.12% | 82,714 | 73,768,982 |
| 2024-07-04 | 9.1 | 9.21 | 8.89 | 8.9 | -2.52% | 85,596 | 77,338,915 |
| 2024-07-03 | 9.27 | 9.32 | 9.1 | 9.13 | -2.67% | 86,767 | 79,464,838 |
| 2024-07-02 | 9.34 | 9.57 | 9.22 | 9.38 | +0.97% | 142,230 | 133,711,307 |
| 2024-07-01 | 9.21 | 9.3 | 9 | 9.29 | +0.98% | 99,952 | 91,590,368 |
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：