股票概览
10.41
+12.06%
+1.12
9.55
开盘价
10.64
最高价
9.35
最低价
399,405
成交量
数据更新至: 2024-09-30
技术指标
9.10
MA5 (5日均线)
8.66
MA10 (10日均线)
8.72
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 | 9.55 | 10.64 | 9.35 | 10.41 | +12.06% | 399,405 | 397,614,816 |
| 2024-09-27 | 8.99 | 9.42 | 8.85 | 9.29 | +4.15% | 283,188 | 257,976,626 |
| 2024-09-26 | 8.4 | 9.07 | 8.4 | 8.92 | +5.44% | 218,673 | 191,811,934 |
| 2024-09-25 | 8.48 | 8.67 | 8.45 | 8.46 | +0.36% | 106,372 | 91,048,879 |
| 2024-09-24 | 8.22 | 8.44 | 8.04 | 8.43 | +3.44% | 94,240 | 78,039,196 |
| 2024-09-23 | 8.18 | 8.21 | 8.08 | 8.15 | -0.12% | 51,414 | 41,828,701 |
| 2024-09-20 | 8.33 | 8.35 | 8.1 | 8.16 | -2.04% | 66,141 | 54,183,264 |
| 2024-09-19 | 8.28 | 8.41 | 8.16 | 8.33 | +1.34% | 67,675 | 56,226,021 |
| 2024-09-18 | 8.24 | 8.26 | 8 | 8.22 | +0.24% | 59,761 | 48,469,610 |
| 2024-09-13 | 8.44 | 8.52 | 8.2 | 8.2 | -2.38% | 76,298 | 63,207,754 |
| 2024-09-12 | 8.52 | 8.59 | 8.35 | 8.4 | -1.06% | 52,006 | 44,159,440 |
| 2024-09-11 | 8.52 | 8.61 | 8.46 | 8.49 | -0.93% | 46,998 | 40,072,581 |
| 2024-09-10 | 8.47 | 8.63 | 8.36 | 8.57 | +1.18% | 62,903 | 53,499,781 |
| 2024-09-09 | 8.46 | 8.55 | 8.28 | 8.47 | -0.47% | 73,807 | 62,376,566 |
| 2024-09-06 | 8.88 | 8.95 | 8.49 | 8.51 | -4.49% | 137,271 | 119,078,470 |
| 2024-09-05 | 8.92 | 9.08 | 8.84 | 8.91 | +0.56% | 103,212 | 92,384,905 |
| 2024-09-04 | 8.91 | 9.1 | 8.76 | 8.86 | -2.64% | 135,798 | 120,998,549 |
| 2024-09-03 | 8.96 | 9.2 | 8.91 | 9.1 | +0.44% | 145,717 | 132,287,554 |
| 2024-09-02 | 9.23 | 9.39 | 8.95 | 9.06 | -3.31% | 215,787 | 196,878,541 |
| 2024-08-30 | 9.19 | 9.8 | 9.08 | 9.37 | +0.75% | 337,106 | 317,862,531 |
| 2024-08-29 | 9.02 | 9.36 | 8.98 | 9.3 | +1.53% | 251,030 | 231,368,696 |
| 2024-08-28 | 8.8 | 9.3 | 8.54 | 9.16 | +3.15% | 302,057 | 273,470,282 |
| 2024-08-27 | 9.18 | 9.38 | 8.8 | 8.88 | -4.31% | 255,695 | 231,630,940 |
| 2024-08-26 | 8.95 | 9.56 | 8.87 | 9.28 | +4.5% | 367,432 | 336,887,510 |
| 2024-08-23 | 9.03 | 9.12 | 8.73 | 8.88 | -5.83% | 287,574 | 255,465,543 |
| 2024-08-22 | 10.39 | 10.39 | 9.3 | 9.43 | -9.24% | 544,081 | 529,200,499 |
| 2024-08-21 | 8.52 | 10.39 | 8.52 | 10.39 | +19.98% | 418,982 | 404,706,252 |
| 2024-08-20 | 8.39 | 8.67 | 8.16 | 8.66 | +3.71% | 128,749 | 108,511,132 |
| 2024-08-19 | 8.69 | 8.84 | 8.3 | 8.35 | -4.24% | 109,132 | 93,420,735 |
| 2024-08-16 | 8.7 | 8.79 | 8.61 | 8.72 | -0.34% | 107,397 | 93,401,924 |
| 2024-08-15 | 8.38 | 8.84 | 8.25 | 8.75 | +4.42% | 152,107 | 131,337,145 |
| 2024-08-14 | 8.34 | 8.49 | 8.32 | 8.38 | +0.24% | 44,887 | 37,716,963 |
| 2024-08-13 | 8.3 | 8.38 | 8.2 | 8.36 | +1.09% | 33,360 | 27,716,864 |
| 2024-08-12 | 8.42 | 8.46 | 8.22 | 8.27 | -1.78% | 47,533 | 39,593,365 |
| 2024-08-09 | 8.54 | 8.61 | 8.42 | 8.42 | -0.94% | 41,453 | 35,246,713 |
| 2024-08-08 | 8.6 | 8.66 | 8.38 | 8.5 | -1.73% | 65,912 | 56,070,016 |
| 2024-08-07 | 8.56 | 8.8 | 8.52 | 8.65 | +1.17% | 78,664 | 68,049,123 |
| 2024-08-06 | 8.5 | 8.69 | 8.4 | 8.55 | +2.15% | 65,967 | 56,213,605 |
| 2024-08-05 | 8.6 | 8.8 | 8.36 | 8.37 | -3.46% | 86,465 | 74,305,554 |
| 2024-08-02 | 8.79 | 8.91 | 8.65 | 8.67 | -2.14% | 71,863 | 63,036,330 |
| 2024-08-01 | 8.91 | 9.04 | 8.84 | 8.86 | -0.89% | 118,820 | 105,841,246 |
| 2024-07-31 | 8.37 | 9.08 | 8.36 | 8.94 | +5.92% | 162,373 | 142,787,445 |
| 2024-07-30 | 8.33 | 8.61 | 8.25 | 8.44 | +2.18% | 113,642 | 95,859,915 |
| 2024-07-29 | 8.28 | 8.33 | 8.14 | 8.26 | -0.48% | 52,743 | 43,402,272 |
| 2024-07-26 | 8.18 | 8.34 | 8.17 | 8.3 | +2.09% | 61,478 | 50,802,698 |
| 2024-07-25 | 8.1 | 8.24 | 7.94 | 8.13 | +0.37% | 71,945 | 58,326,363 |
| 2024-07-24 | 7.9 | 8.27 | 7.9 | 8.1 | +0.37% | 74,211 | 60,229,306 |
| 2024-07-23 | 8.31 | 8.47 | 8.05 | 8.07 | -1.47% | 67,517 | 55,448,439 |
| 2024-07-22 | 8.18 | 8.24 | 8.08 | 8.19 | +0.49% | 44,291 | 36,164,755 |
| 2024-07-19 | 8 | 8.21 | 7.98 | 8.15 | +1.12% | 51,704 | 42,060,100 |
| 2024-07-18 | 7.9 | 8.14 | 7.73 | 8.06 | +1.51% | 76,844 | 60,896,099 |
| 2024-07-17 | 8.19 | 8.23 | 7.93 | 7.94 | -3.29% | 66,325 | 53,162,882 |
| 2024-07-16 | 8.25 | 8.33 | 8.08 | 8.21 | -0.48% | 52,535 | 43,099,219 |
| 2024-07-15 | 8.49 | 8.65 | 8.2 | 8.25 | -2.94% | 49,865 | 41,495,086 |
| 2024-07-12 | 8.61 | 8.63 | 8.48 | 8.5 | -1.28% | 56,097 | 47,930,409 |
| 2024-07-11 | 8.5 | 8.67 | 8.5 | 8.61 | +3.36% | 62,179 | 53,452,739 |
| 2024-07-10 | 8.43 | 8.66 | 8.31 | 8.33 | -2% | 59,350 | 50,289,957 |
| 2024-07-09 | 8.3 | 8.52 | 8.08 | 8.5 | +3.16% | 90,371 | 75,400,401 |
| 2024-07-08 | 8.44 | 8.5 | 8.2 | 8.24 | -2.83% | 68,631 | 56,854,918 |
| 2024-07-05 | 8.7 | 8.82 | 8.32 | 8.48 | -2.75% | 117,200 | 99,442,442 |
| 2024-07-04 | 8.87 | 9.17 | 8.67 | 8.72 | -0.23% | 110,920 | 99,143,304 |
| 2024-07-03 | 9 | 9.09 | 8.63 | 8.74 | -3.53% | 111,479 | 98,335,586 |
| 2024-07-02 | 9.23 | 9.43 | 9.06 | 9.06 | -1.95% | 84,032 | 77,177,217 |
| 2024-07-01 | 9.14 | 9.28 | 8.87 | 9.24 | +0.76% | 121,550 | 109,905,928 |
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：