股票概览
9.35
+18.06%
+1.43
8.3
开盘价
9.46
最高价
8.21
最低价
689,667
成交量
数据更新至: 2024-09-30
技术指标
7.70
MA5 (5日均线)
7.13
MA10 (10日均线)
6.95
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 | 8.3 | 9.46 | 8.21 | 9.35 | +18.06% | 689,667 | 605,820,516 |
| 2024-09-27 | 7.52 | 8.2 | 7.4 | 7.92 | +7.03% | 494,255 | 383,397,650 |
| 2024-09-26 | 6.96 | 7.41 | 6.9 | 7.4 | +6.17% | 371,896 | 268,649,522 |
| 2024-09-25 | 6.91 | 7.2 | 6.9 | 6.97 | +1.31% | 322,792 | 227,860,092 |
| 2024-09-24 | 6.71 | 6.88 | 6.56 | 6.88 | +3.15% | 247,313 | 167,395,336 |
| 2024-09-23 | 6.52 | 6.8 | 6.47 | 6.67 | +2.3% | 159,727 | 106,718,436 |
| 2024-09-20 | 6.58 | 6.6 | 6.46 | 6.52 | -0.91% | 118,645 | 77,395,706 |
| 2024-09-19 | 6.56 | 6.71 | 6.44 | 6.58 | +2.17% | 122,871 | 80,918,184 |
| 2024-09-18 | 6.58 | 6.6 | 6.33 | 6.44 | -2.57% | 121,400 | 78,049,709 |
| 2024-09-13 | 6.77 | 6.86 | 6.58 | 6.61 | -2.94% | 139,571 | 92,760,012 |
| 2024-09-12 | 6.82 | 6.91 | 6.78 | 6.81 | -0.58% | 151,194 | 103,488,353 |
| 2024-09-11 | 6.66 | 6.88 | 6.6 | 6.85 | +2.24% | 208,799 | 142,239,422 |
| 2024-09-10 | 6.77 | 6.83 | 6.56 | 6.7 | -0.89% | 164,657 | 109,616,820 |
| 2024-09-09 | 6.76 | 6.93 | 6.71 | 6.76 | -1.89% | 201,755 | 137,012,257 |
| 2024-09-06 | 6.79 | 7.12 | 6.64 | 6.89 | +1.77% | 340,216 | 233,139,933 |
| 2024-09-05 | 6.78 | 6.92 | 6.72 | 6.77 | -0.73% | 178,883 | 121,472,917 |
| 2024-09-04 | 6.75 | 6.96 | 6.73 | 6.82 | +0.44% | 263,389 | 180,825,375 |
| 2024-09-03 | 6.6 | 6.91 | 6.58 | 6.79 | +2.57% | 242,659 | 164,735,878 |
| 2024-09-02 | 6.67 | 6.8 | 6.6 | 6.62 | -0.9% | 213,239 | 142,752,108 |
| 2024-08-30 | 6.54 | 6.82 | 6.5 | 6.68 | +1.83% | 307,428 | 205,386,998 |
| 2024-08-29 | 6.2 | 6.6 | 6.16 | 6.56 | +5.47% | 290,601 | 187,955,327 |
| 2024-08-28 | 6.15 | 6.32 | 6.12 | 6.22 | 0% | 115,373 | 71,959,526 |
| 2024-08-27 | 6.52 | 6.54 | 6.19 | 6.22 | -5.04% | 215,297 | 135,838,853 |
| 2024-08-26 | 6.6 | 6.69 | 6.42 | 6.55 | +1.24% | 307,128 | 201,307,540 |
| 2024-08-23 | 6.44 | 6.49 | 6.26 | 6.47 | -0.15% | 201,006 | 128,197,143 |
| 2024-08-22 | 6.32 | 6.55 | 6.3 | 6.48 | +2.53% | 260,697 | 167,666,946 |
| 2024-08-21 | 6.21 | 6.42 | 6.16 | 6.32 | +0.8% | 125,727 | 79,064,306 |
| 2024-08-20 | 6.4 | 6.47 | 6.23 | 6.27 | -2.03% | 168,994 | 107,250,371 |
| 2024-08-19 | 6.38 | 6.45 | 6.27 | 6.4 | +0.31% | 150,676 | 96,307,005 |
| 2024-08-16 | 6.44 | 6.54 | 6.37 | 6.38 | -1.69% | 169,014 | 108,781,390 |
| 2024-08-15 | 6.36 | 6.56 | 6.3 | 6.49 | +0.62% | 241,968 | 156,139,666 |
| 2024-08-14 | 6.5 | 6.66 | 6.39 | 6.45 | -2.12% | 363,195 | 235,759,101 |
| 2024-08-13 | 6.2 | 7.08 | 6.08 | 6.59 | +9.29% | 471,638 | 303,994,124 |
| 2024-08-12 | 6.09 | 6.13 | 6.01 | 6.03 | -0.82% | 67,502 | 40,797,750 |
| 2024-08-09 | 6.17 | 6.28 | 6.08 | 6.08 | -1.62% | 66,501 | 41,024,729 |
| 2024-08-08 | 6.17 | 6.23 | 6.07 | 6.18 | -0.32% | 71,620 | 44,023,849 |
| 2024-08-07 | 6.22 | 6.25 | 6.15 | 6.2 | -0.32% | 65,767 | 40,807,255 |
| 2024-08-06 | 6.22 | 6.32 | 6.13 | 6.22 | +0.97% | 79,331 | 49,224,099 |
| 2024-08-05 | 6.36 | 6.46 | 6.15 | 6.16 | -3.14% | 102,771 | 64,663,601 |
| 2024-08-02 | 6.41 | 6.51 | 6.31 | 6.36 | -1.85% | 75,635 | 48,602,504 |
| 2024-08-01 | 6.5 | 6.56 | 6.4 | 6.48 | -0.15% | 96,443 | 62,397,719 |
| 2024-07-31 | 6.14 | 6.49 | 6.12 | 6.49 | +5.36% | 145,933 | 93,054,778 |
| 2024-07-30 | 6.17 | 6.2 | 6.05 | 6.16 | -0.16% | 77,022 | 47,303,039 |
| 2024-07-29 | 6.17 | 6.2 | 6.07 | 6.17 | +0.33% | 80,335 | 49,415,283 |
| 2024-07-26 | 6.02 | 6.22 | 5.98 | 6.15 | +1.99% | 78,114 | 47,988,271 |
| 2024-07-25 | 5.9 | 6.08 | 5.85 | 6.03 | +2.2% | 90,011 | 53,869,257 |
| 2024-07-24 | 6.05 | 6.11 | 5.89 | 5.9 | -2.96% | 107,217 | 64,043,238 |
| 2024-07-23 | 6.26 | 6.28 | 6.08 | 6.08 | -2.56% | 93,771 | 58,044,238 |
| 2024-07-22 | 6.45 | 6.45 | 6.19 | 6.24 | -0.64% | 114,650 | 71,896,862 |
| 2024-07-19 | 6.29 | 6.4 | 6.21 | 6.28 | -0.32% | 78,403 | 49,360,197 |
| 2024-07-18 | 6.36 | 6.36 | 6.19 | 6.3 | -1.87% | 93,589 | 58,751,084 |
| 2024-07-17 | 6.5 | 6.53 | 6.4 | 6.42 | -1.23% | 82,919 | 53,485,939 |
| 2024-07-16 | 6.48 | 6.55 | 6.42 | 6.5 | 0% | 69,536 | 45,145,195 |
| 2024-07-15 | 6.65 | 6.67 | 6.46 | 6.5 | -2.26% | 87,991 | 57,380,182 |
| 2024-07-12 | 6.59 | 6.67 | 6.55 | 6.65 | +0.76% | 96,544 | 63,833,780 |
| 2024-07-11 | 6.45 | 6.65 | 6.45 | 6.6 | +4.1% | 138,971 | 91,408,680 |
| 2024-07-10 | 6.26 | 6.49 | 6.21 | 6.34 | +1.12% | 106,035 | 67,788,964 |
| 2024-07-09 | 6.13 | 6.31 | 6 | 6.27 | +2.12% | 116,824 | 71,985,133 |
| 2024-07-08 | 6.33 | 6.34 | 6.09 | 6.14 | -3.46% | 104,895 | 64,889,047 |
| 2024-07-05 | 6.3 | 6.39 | 6.18 | 6.36 | +0.95% | 75,059 | 47,200,884 |
| 2024-07-04 | 6.49 | 6.56 | 6.27 | 6.3 | -3.08% | 113,527 | 72,482,129 |
| 2024-07-03 | 6.48 | 6.6 | 6.44 | 6.5 | -0.31% | 84,059 | 54,823,639 |
| 2024-07-02 | 6.56 | 6.63 | 6.47 | 6.52 | -0.76% | 90,859 | 59,449,990 |
| 2024-07-01 | 6.47 | 6.58 | 6.35 | 6.57 | +2.02% | 124,710 | 80,607,576 |
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：