股票概览
10.59
+12.3%
+1.16
9.65
开盘价
10.79
最高价
9.49
最低价
345,991
成交量
数据更新至: 2024-09-30
技术指标
8.62
MA5 (5日均线)
7.85
MA10 (10日均线)
7.30
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 | 9.65 | 10.79 | 9.49 | 10.59 | +12.3% | 345,991 | 349,292,988 |
| 2024-09-27 | 8.18 | 9.49 | 8.08 | 9.43 | +18.77% | 310,586 | 278,892,602 |
| 2024-09-26 | 7.62 | 7.96 | 7.6 | 7.94 | +1.93% | 139,762 | 108,937,621 |
| 2024-09-25 | 7.42 | 8.33 | 7.42 | 7.79 | +5.84% | 209,898 | 165,372,406 |
| 2024-09-24 | 7.12 | 7.36 | 7.03 | 7.36 | +3.08% | 90,033 | 64,926,544 |
| 2024-09-23 | 7.05 | 7.23 | 7.01 | 7.14 | +0.14% | 58,413 | 41,628,515 |
| 2024-09-20 | 7.1 | 7.19 | 7.08 | 7.13 | +0.28% | 64,012 | 45,678,894 |
| 2024-09-19 | 7.1 | 7.25 | 6.95 | 7.11 | +0.42% | 99,657 | 70,642,386 |
| 2024-09-18 | 6.97 | 7.25 | 6.79 | 7.08 | +2.02% | 135,708 | 95,457,137 |
| 2024-09-13 | 6.75 | 7.1 | 6.66 | 6.94 | +3.12% | 127,144 | 87,839,992 |
| 2024-09-12 | 6.69 | 6.94 | 6.61 | 6.73 | +1.66% | 59,202 | 40,181,439 |
| 2024-09-11 | 6.74 | 6.74 | 6.58 | 6.62 | -1.78% | 29,558 | 19,630,518 |
| 2024-09-10 | 6.81 | 6.81 | 6.6 | 6.74 | +0.45% | 33,605 | 22,449,082 |
| 2024-09-09 | 6.68 | 6.9 | 6.68 | 6.71 | +0.6% | 53,477 | 36,266,537 |
| 2024-09-06 | 6.83 | 6.87 | 6.64 | 6.67 | -2.34% | 41,834 | 28,077,206 |
| 2024-09-05 | 6.69 | 6.87 | 6.66 | 6.83 | +2.71% | 44,045 | 29,900,474 |
| 2024-09-04 | 6.73 | 6.79 | 6.61 | 6.65 | -1.92% | 42,159 | 28,137,373 |
| 2024-09-03 | 6.78 | 6.87 | 6.72 | 6.78 | -0.15% | 37,276 | 25,307,697 |
| 2024-09-02 | 6.97 | 7.05 | 6.77 | 6.79 | -2.72% | 57,179 | 39,350,449 |
| 2024-08-30 | 6.78 | 7.07 | 6.75 | 6.98 | +3.71% | 80,721 | 56,245,757 |
| 2024-08-29 | 6.95 | 6.95 | 6.68 | 6.73 | -1.61% | 55,766 | 37,627,565 |
| 2024-08-28 | 6.68 | 6.85 | 6.47 | 6.84 | +1.79% | 73,741 | 49,329,301 |
| 2024-08-27 | 6.81 | 6.97 | 6.68 | 6.72 | -3.17% | 54,442 | 36,973,365 |
| 2024-08-26 | 6.8 | 6.97 | 6.67 | 6.94 | +2.21% | 48,427 | 33,268,718 |
| 2024-08-23 | 6.98 | 7 | 6.77 | 6.79 | -2.72% | 63,366 | 43,368,131 |
| 2024-08-22 | 7.36 | 7.4 | 6.95 | 6.98 | -5.03% | 86,161 | 61,370,363 |
| 2024-08-21 | 7.54 | 7.65 | 7.32 | 7.35 | -2.52% | 72,887 | 54,359,080 |
| 2024-08-20 | 7.5 | 7.73 | 7.41 | 7.54 | -0.4% | 96,231 | 72,630,704 |
| 2024-08-19 | 7.69 | 8.08 | 7.5 | 7.57 | -2.45% | 109,835 | 84,605,578 |
| 2024-08-16 | 8.09 | 8.09 | 7.75 | 7.76 | -4.08% | 114,422 | 89,484,650 |
| 2024-08-15 | 7.93 | 8.46 | 7.8 | 8.09 | +1.13% | 211,387 | 171,538,759 |
| 2024-08-14 | 7.68 | 8.48 | 7.61 | 8 | +3.9% | 203,310 | 162,404,306 |
| 2024-08-13 | 7.7 | 7.82 | 7.52 | 7.7 | -0.13% | 76,587 | 58,608,022 |
| 2024-08-12 | 7.9 | 8.04 | 7.51 | 7.71 | -1.53% | 176,558 | 137,342,543 |
| 2024-08-09 | 8.15 | 8.15 | 7.7 | 7.83 | -4.4% | 265,320 | 209,701,938 |
| 2024-08-08 | 7.22 | 8.66 | 7.12 | 8.19 | +13.43% | 394,030 | 320,706,685 |
| 2024-08-07 | 7 | 7.45 | 6.89 | 7.22 | +3.14% | 131,592 | 94,733,551 |
| 2024-08-06 | 6.78 | 7 | 6.78 | 7 | +2.94% | 68,589 | 47,450,023 |
| 2024-08-05 | 6.83 | 7.19 | 6.72 | 6.8 | +0.29% | 95,017 | 65,826,334 |
| 2024-08-02 | 6.85 | 6.96 | 6.75 | 6.78 | -2.16% | 56,290 | 38,662,097 |
| 2024-08-01 | 6.98 | 6.99 | 6.85 | 6.93 | -0.72% | 44,487 | 30,764,969 |
| 2024-07-31 | 6.77 | 7.05 | 6.76 | 6.98 | +2.95% | 89,721 | 62,119,469 |
| 2024-07-30 | 6.84 | 6.84 | 6.73 | 6.78 | -0.15% | 31,349 | 21,281,092 |
| 2024-07-29 | 6.76 | 6.82 | 6.6 | 6.79 | +1.34% | 45,478 | 30,549,919 |
| 2024-07-26 | 6.55 | 6.75 | 6.55 | 6.7 | +1.36% | 37,644 | 25,155,683 |
| 2024-07-25 | 6.41 | 6.65 | 6.34 | 6.61 | +2.01% | 50,454 | 33,100,817 |
| 2024-07-24 | 6.45 | 6.7 | 6.45 | 6.48 | -0.92% | 52,393 | 34,502,986 |
| 2024-07-23 | 6.67 | 6.76 | 6.48 | 6.54 | -1.95% | 48,273 | 31,953,876 |
| 2024-07-22 | 6.59 | 6.68 | 6.45 | 6.67 | +0.76% | 55,682 | 36,727,709 |
| 2024-07-19 | 6.6 | 6.79 | 6.56 | 6.62 | +0.76% | 56,925 | 37,910,234 |
| 2024-07-18 | 6.64 | 6.64 | 6.4 | 6.57 | -1.2% | 62,870 | 40,979,699 |
| 2024-07-17 | 6.7 | 6.87 | 6.6 | 6.65 | -2.64% | 80,834 | 54,079,106 |
| 2024-07-16 | 7 | 7.01 | 6.71 | 6.83 | -5.01% | 132,121 | 89,995,266 |
| 2024-07-15 | 6.88 | 7.65 | 6.75 | 7.19 | +4.96% | 174,735 | 127,251,942 |
| 2024-07-12 | 6.75 | 7.05 | 6.67 | 6.85 | +1.93% | 89,603 | 61,885,118 |
| 2024-07-11 | 6.6 | 6.73 | 6.5 | 6.72 | +3.7% | 49,065 | 32,712,377 |
| 2024-07-10 | 6.44 | 6.59 | 6.37 | 6.48 | -0.15% | 35,815 | 23,255,134 |
| 2024-07-09 | 6.45 | 6.51 | 6.22 | 6.49 | +1.56% | 45,778 | 29,322,950 |
| 2024-07-08 | 6.71 | 6.71 | 6.35 | 6.39 | -3.77% | 38,139 | 24,654,939 |
| 2024-07-05 | 6.52 | 6.75 | 6.43 | 6.64 | +0.3% | 46,038 | 30,475,268 |
| 2024-07-04 | 6.9 | 6.98 | 6.58 | 6.62 | -3.64% | 37,009 | 24,816,922 |
| 2024-07-03 | 7.03 | 7.03 | 6.85 | 6.87 | -1.01% | 26,682 | 18,436,201 |
| 2024-07-02 | 6.99 | 7.06 | 6.91 | 6.94 | +0.58% | 38,168 | 26,648,560 |
| 2024-07-01 | 6.88 | 6.91 | 6.66 | 6.9 | +1.77% | 38,323 | 25,984,203 |
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：