股票概览
11.15
+20.02%
+1.86
9.95
开盘价
11.15
最高价
9.58
最低价
785,259
成交量
数据更新至: 2024-09-30
技术指标
9.16
MA5 (5日均线)
8.32
MA10 (10日均线)
7.93
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 | 9.95 | 11.15 | 9.58 | 11.15 | +20.02% | 785,259 | 823,517,304 |
| 2024-09-27 | 8.89 | 9.53 | 8.76 | 9.29 | +7.27% | 545,550 | 499,623,680 |
| 2024-09-26 | 8.38 | 8.68 | 8.3 | 8.66 | +0.7% | 396,726 | 336,612,569 |
| 2024-09-25 | 8.24 | 9.1 | 8.24 | 8.6 | +5.91% | 554,271 | 479,194,393 |
| 2024-09-24 | 7.69 | 8.17 | 7.64 | 8.12 | +5.73% | 327,947 | 260,533,712 |
| 2024-09-23 | 7.68 | 7.78 | 7.54 | 7.68 | +0.52% | 128,558 | 98,716,935 |
| 2024-09-20 | 7.56 | 7.72 | 7.53 | 7.64 | +1.73% | 159,832 | 121,988,642 |
| 2024-09-19 | 7.26 | 7.58 | 7.19 | 7.51 | +4.45% | 176,580 | 131,325,303 |
| 2024-09-18 | 7.31 | 7.38 | 6.99 | 7.19 | -2.04% | 125,949 | 89,950,629 |
| 2024-09-13 | 7.54 | 7.58 | 7.28 | 7.34 | -3.55% | 140,259 | 103,789,683 |
| 2024-09-12 | 7.33 | 7.65 | 7.33 | 7.61 | +3.82% | 206,259 | 155,290,612 |
| 2024-09-11 | 7.41 | 7.5 | 7.27 | 7.33 | -1.48% | 89,656 | 65,711,627 |
| 2024-09-10 | 7.4 | 7.51 | 7.11 | 7.44 | +1.22% | 147,954 | 108,080,743 |
| 2024-09-09 | 7.36 | 7.45 | 7.18 | 7.35 | -1.61% | 182,870 | 133,923,265 |
| 2024-09-06 | 7.71 | 7.91 | 7.47 | 7.47 | -3.36% | 313,833 | 241,626,228 |
| 2024-09-05 | 7.7 | 8.1 | 7.7 | 7.73 | +4.46% | 405,582 | 318,635,998 |
| 2024-09-04 | 7.64 | 7.71 | 7.34 | 7.4 | -4.02% | 221,698 | 166,028,249 |
| 2024-09-03 | 7.79 | 8.17 | 7.6 | 7.71 | +2.39% | 290,347 | 226,246,830 |
| 2024-09-02 | 7.76 | 7.79 | 7.5 | 7.53 | -3.21% | 216,911 | 165,472,409 |
| 2024-08-30 | 7.4 | 8.04 | 7.38 | 7.78 | +4.43% | 399,405 | 309,769,172 |
| 2024-08-29 | 7.54 | 7.57 | 7.36 | 7.45 | -1.97% | 187,003 | 140,058,222 |
| 2024-08-28 | 7.52 | 7.63 | 7.35 | 7.6 | -0.91% | 229,523 | 172,243,450 |
| 2024-08-27 | 7.35 | 7.72 | 7.16 | 7.67 | +3.65% | 339,114 | 257,133,323 |
| 2024-08-26 | 7.43 | 7.45 | 7.22 | 7.4 | -1.33% | 189,872 | 139,164,704 |
| 2024-08-23 | 7.21 | 7.63 | 7.2 | 7.5 | +2.74% | 306,300 | 228,272,466 |
| 2024-08-22 | 7.73 | 7.74 | 7.29 | 7.3 | -6.05% | 284,182 | 211,742,933 |
| 2024-08-21 | 7.71 | 7.87 | 7.6 | 7.77 | -0.13% | 346,160 | 267,177,399 |
| 2024-08-20 | 7.71 | 7.95 | 7.4 | 7.78 | -5.58% | 623,423 | 481,220,501 |
| 2024-08-19 | 7.03 | 8.24 | 7.01 | 8.24 | +19.94% | 704,479 | 562,588,238 |
| 2024-08-16 | 6.83 | 6.95 | 6.78 | 6.87 | +0.59% | 57,073 | 39,241,086 |
| 2024-08-15 | 6.64 | 6.85 | 6.55 | 6.83 | +2.86% | 69,749 | 47,105,778 |
| 2024-08-14 | 6.63 | 6.71 | 6.62 | 6.64 | 0% | 33,245 | 22,148,037 |
| 2024-08-13 | 6.55 | 6.65 | 6.49 | 6.64 | +1.68% | 33,865 | 22,244,962 |
| 2024-08-12 | 6.6 | 6.68 | 6.51 | 6.53 | -1.8% | 36,101 | 23,674,771 |
| 2024-08-09 | 6.72 | 6.79 | 6.64 | 6.65 | -0.6% | 33,005 | 22,150,393 |
| 2024-08-08 | 6.79 | 6.8 | 6.58 | 6.69 | -1.76% | 52,400 | 35,023,260 |
| 2024-08-07 | 6.82 | 6.91 | 6.8 | 6.81 | -0.29% | 38,368 | 26,267,520 |
| 2024-08-06 | 6.76 | 6.95 | 6.75 | 6.83 | +1.49% | 39,910 | 27,154,338 |
| 2024-08-05 | 6.9 | 7.04 | 6.73 | 6.73 | -3.72% | 69,026 | 47,437,668 |
| 2024-08-02 | 7.1 | 7.2 | 6.98 | 6.99 | -2.65% | 73,343 | 52,011,332 |
| 2024-08-01 | 7.17 | 7.28 | 7.12 | 7.18 | -0.97% | 99,389 | 71,302,271 |
| 2024-07-31 | 6.91 | 7.34 | 6.89 | 7.25 | +4.62% | 152,432 | 109,235,287 |
| 2024-07-30 | 6.92 | 7.02 | 6.87 | 6.93 | -0.29% | 87,762 | 60,743,095 |
| 2024-07-29 | 6.82 | 7.05 | 6.78 | 6.95 | +2.51% | 102,495 | 71,083,493 |
| 2024-07-26 | 6.59 | 6.85 | 6.55 | 6.78 | +1.19% | 83,550 | 56,178,248 |
| 2024-07-25 | 6.58 | 6.83 | 6.56 | 6.7 | +2.92% | 106,747 | 71,632,641 |
| 2024-07-24 | 6.7 | 6.72 | 6.51 | 6.51 | -2.84% | 49,413 | 32,520,007 |
| 2024-07-23 | 6.83 | 6.86 | 6.66 | 6.7 | -1.47% | 56,421 | 38,234,490 |
| 2024-07-22 | 6.65 | 6.81 | 6.65 | 6.8 | +3.03% | 64,497 | 43,562,194 |
| 2024-07-19 | 6.5 | 6.66 | 6.47 | 6.6 | +1.07% | 43,253 | 28,592,251 |
| 2024-07-18 | 6.59 | 6.59 | 6.38 | 6.53 | -1.36% | 61,154 | 39,563,986 |
| 2024-07-17 | 6.75 | 6.81 | 6.6 | 6.62 | -2.5% | 49,270 | 33,005,358 |
| 2024-07-16 | 6.74 | 6.84 | 6.7 | 6.79 | +0.15% | 42,881 | 29,039,808 |
| 2024-07-15 | 6.94 | 6.95 | 6.73 | 6.78 | -2.45% | 63,693 | 43,297,204 |
| 2024-07-12 | 7.06 | 7.14 | 6.94 | 6.95 | -1.56% | 79,958 | 56,079,599 |
| 2024-07-11 | 6.99 | 7.14 | 6.91 | 7.06 | +3.07% | 98,775 | 69,379,267 |
| 2024-07-10 | 6.9 | 7.04 | 6.81 | 6.85 | -1.3% | 86,815 | 60,007,257 |
| 2024-07-09 | 6.82 | 6.96 | 6.59 | 6.94 | +1.61% | 122,675 | 83,147,125 |
| 2024-07-08 | 7.3 | 7.33 | 6.81 | 6.83 | -7.33% | 150,613 | 105,197,064 |
| 2024-07-05 | 7.18 | 7.38 | 6.91 | 7.37 | +1.24% | 156,235 | 112,986,718 |
| 2024-07-04 | 7.21 | 7.56 | 7.14 | 7.28 | +0.83% | 171,879 | 125,318,927 |
| 2024-07-03 | 7.54 | 7.62 | 7.22 | 7.22 | -5.87% | 199,190 | 146,497,359 |
| 2024-07-02 | 7.34 | 7.88 | 7.34 | 7.67 | +3.93% | 286,881 | 220,679,296 |
| 2024-07-01 | 7.16 | 7.53 | 7.13 | 7.38 | +1.51% | 173,438 | 127,880,342 |
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：