股票概览
10.21
+13.32%
+1.2
9.32
开盘价
10.41
最高价
9.04
最低价
109,793
成交量
数据更新至: 2024-09-30
技术指标
8.96
MA5 (5日均线)
8.50
MA10 (10日均线)
8.44
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 | 9.32 | 10.41 | 9.04 | 10.21 | +13.32% | 109,793 | 106,725,950 |
| 2024-09-27 | 8.65 | 9.18 | 8.56 | 9.01 | +4.16% | 81,513 | 72,396,002 |
| 2024-09-26 | 8.43 | 8.79 | 8.43 | 8.65 | +1.65% | 67,891 | 58,174,473 |
| 2024-09-25 | 8.53 | 8.68 | 8.43 | 8.51 | +0.83% | 57,336 | 49,019,740 |
| 2024-09-24 | 8.12 | 8.44 | 8.04 | 8.44 | +4.58% | 53,087 | 43,876,972 |
| 2024-09-23 | 8.03 | 8.09 | 7.92 | 8.07 | +0.37% | 23,391 | 18,790,852 |
| 2024-09-20 | 8.13 | 8.15 | 7.97 | 8.04 | -0.86% | 22,275 | 17,924,533 |
| 2024-09-19 | 7.98 | 8.17 | 7.87 | 8.11 | +2.53% | 26,665 | 21,489,501 |
| 2024-09-18 | 8.1 | 8.3 | 7.79 | 7.91 | -1.25% | 28,637 | 22,729,375 |
| 2024-09-13 | 8.2 | 8.23 | 7.99 | 8.01 | -1.84% | 29,340 | 23,628,239 |
| 2024-09-12 | 8.2 | 8.37 | 8.13 | 8.16 | -1.33% | 32,137 | 26,439,366 |
| 2024-09-11 | 8.41 | 8.46 | 8.22 | 8.27 | -2.13% | 28,356 | 23,561,843 |
| 2024-09-10 | 8.25 | 8.46 | 8.24 | 8.45 | +1.93% | 39,715 | 33,320,932 |
| 2024-09-09 | 8.21 | 8.35 | 8.11 | 8.29 | +0.97% | 22,558 | 18,628,365 |
| 2024-09-06 | 8.34 | 8.45 | 8.2 | 8.21 | -2.26% | 29,264 | 24,238,376 |
| 2024-09-05 | 8.44 | 8.47 | 8.34 | 8.4 | +0.36% | 25,947 | 21,758,685 |
| 2024-09-04 | 8.44 | 8.51 | 8.21 | 8.37 | -1.65% | 35,381 | 29,518,071 |
| 2024-09-03 | 8.56 | 8.68 | 8.25 | 8.51 | -0.47% | 59,544 | 50,266,336 |
| 2024-09-02 | 8.6 | 8.98 | 8.51 | 8.55 | -1.16% | 84,433 | 73,825,176 |
| 2024-08-30 | 8.37 | 8.8 | 8.3 | 8.65 | +4.85% | 116,304 | 99,861,193 |
| 2024-08-29 | 8.27 | 8.38 | 8.06 | 8.25 | +0.86% | 65,229 | 53,742,156 |
| 2024-08-28 | 8.3 | 8.56 | 8.14 | 8.18 | -0.73% | 64,131 | 53,253,895 |
| 2024-08-27 | 8.36 | 8.37 | 8.09 | 8.24 | -2.02% | 86,234 | 70,664,917 |
| 2024-08-26 | 7.65 | 8.76 | 7.63 | 8.41 | +9.79% | 115,358 | 95,565,494 |
| 2024-08-23 | 7.84 | 7.85 | 7.58 | 7.66 | -2.3% | 30,529 | 23,532,178 |
| 2024-08-22 | 8 | 8.05 | 7.77 | 7.84 | -1.13% | 32,398 | 25,605,970 |
| 2024-08-21 | 8.07 | 8.07 | 7.82 | 7.93 | -0.63% | 32,597 | 25,808,411 |
| 2024-08-20 | 8.21 | 8.22 | 7.93 | 7.98 | -1.24% | 30,071 | 24,156,363 |
| 2024-08-19 | 8.12 | 8.22 | 7.89 | 8.08 | 0% | 43,157 | 34,652,071 |
| 2024-08-16 | 8.2 | 8.28 | 8.06 | 8.08 | -2.3% | 55,292 | 44,987,007 |
| 2024-08-15 | 7.97 | 8.48 | 7.7 | 8.27 | +4.42% | 90,617 | 73,366,291 |
| 2024-08-14 | 7.85 | 8.08 | 7.8 | 7.92 | -0.13% | 49,077 | 38,988,891 |
| 2024-08-13 | 7.5 | 8.18 | 7.37 | 7.93 | +6.16% | 64,828 | 50,389,065 |
| 2024-08-12 | 7.85 | 7.97 | 7.36 | 7.47 | +1.63% | 42,559 | 32,006,023 |
| 2024-08-09 | 7.57 | 7.59 | 7.33 | 7.35 | -1.34% | 22,757 | 16,897,215 |
| 2024-08-08 | 7.66 | 7.66 | 7.27 | 7.45 | -2.87% | 29,881 | 22,175,085 |
| 2024-08-07 | 7.65 | 7.75 | 7.61 | 7.67 | +0.26% | 23,152 | 17,758,553 |
| 2024-08-06 | 7.59 | 7.72 | 7.53 | 7.65 | +1.73% | 25,399 | 19,337,618 |
| 2024-08-05 | 7.75 | 7.87 | 7.48 | 7.52 | -3.96% | 38,649 | 29,752,170 |
| 2024-08-02 | 7.95 | 8.18 | 7.81 | 7.83 | -2.49% | 36,362 | 28,968,101 |
| 2024-08-01 | 8 | 8.06 | 7.88 | 8.03 | 0% | 46,970 | 37,493,828 |
| 2024-07-31 | 7.76 | 8.21 | 7.72 | 8.03 | +4.02% | 56,788 | 45,065,310 |
| 2024-07-30 | 7.59 | 7.76 | 7.5 | 7.72 | +2.39% | 35,598 | 27,249,566 |
| 2024-07-29 | 7.5 | 7.61 | 7.35 | 7.54 | +0.8% | 32,519 | 24,340,457 |
| 2024-07-26 | 7.39 | 7.6 | 7.35 | 7.48 | +2.61% | 35,037 | 26,197,759 |
| 2024-07-25 | 7.3 | 7.4 | 7 | 7.29 | -0.14% | 43,629 | 31,444,850 |
| 2024-07-24 | 7.78 | 7.88 | 7.26 | 7.3 | -7.12% | 62,241 | 46,427,852 |
| 2024-07-23 | 7.81 | 7.98 | 7.7 | 7.86 | +0.64% | 47,583 | 37,258,545 |
| 2024-07-22 | 7.66 | 7.9 | 7.52 | 7.81 | +3.17% | 42,360 | 32,899,591 |
| 2024-07-19 | 7.62 | 7.78 | 7.56 | 7.57 | -1.69% | 39,192 | 30,119,008 |
| 2024-07-18 | 7.98 | 7.98 | 7.49 | 7.7 | -4.7% | 64,655 | 49,542,321 |
| 2024-07-17 | 8.6 | 8.65 | 7.94 | 8.08 | -7.02% | 73,385 | 60,832,307 |
| 2024-07-16 | 8.62 | 8.81 | 8.38 | 8.69 | -1.03% | 61,741 | 52,880,960 |
| 2024-07-15 | 8.49 | 8.86 | 8.37 | 8.78 | +1.04% | 71,397 | 61,924,812 |
| 2024-07-12 | 9 | 9.07 | 8.56 | 8.69 | -4.4% | 100,661 | 88,233,059 |
| 2024-07-11 | 9.05 | 9.31 | 9.05 | 9.09 | -1.2% | 128,614 | 117,834,829 |
| 2024-07-10 | 8.9 | 9.48 | 8.7 | 9.2 | +1.88% | 151,973 | 137,641,014 |
| 2024-07-09 | 8.64 | 9.16 | 8.4 | 9.03 | +2.85% | 169,306 | 150,007,447 |
| 2024-07-08 | 8.97 | 9.1 | 8.48 | 8.78 | -7.48% | 208,393 | 181,715,179 |
| 2024-07-05 | 8.23 | 9.49 | 8.23 | 9.49 | +19.97% | 204,090 | 191,015,282 |
| 2024-07-04 | 8.49 | 8.52 | 7.81 | 7.91 | -8.55% | 80,495 | 65,735,793 |
| 2024-07-03 | 8.39 | 8.66 | 8.08 | 8.65 | +2.98% | 98,947 | 82,545,098 |
| 2024-07-02 | 8.67 | 8.7 | 8.28 | 8.4 | -6.46% | 120,931 | 102,773,946 |
| 2024-07-01 | 8.54 | 9.86 | 8.52 | 8.98 | +8.32% | 181,336 | 162,510,760 |
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：