股票概览
11.69
+17.72%
+1.76
10.43
开盘价
11.81
最高价
10.12
最低价
241,335
成交量
数据更新至: 2024-09-30
技术指标
9.98
MA5 (5日均线)
9.34
MA10 (10日均线)
8.94
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 | 10.43 | 11.81 | 10.12 | 11.69 | +17.72% | 241,335 | 261,429,936 |
| 2024-09-27 | 9.45 | 10.27 | 9.45 | 9.93 | +5.08% | 191,737 | 187,562,252 |
| 2024-09-26 | 9.38 | 9.49 | 9.23 | 9.45 | -0.21% | 150,450 | 140,842,971 |
| 2024-09-25 | 9.2 | 9.6 | 9.2 | 9.47 | +1.39% | 215,658 | 202,515,212 |
| 2024-09-24 | 9.02 | 9.58 | 8.87 | 9.34 | +2.41% | 228,749 | 209,345,123 |
| 2024-09-23 | 9 | 9.46 | 8.83 | 9.12 | +1.33% | 235,815 | 216,318,737 |
| 2024-09-20 | 8.59 | 9.13 | 8.59 | 9 | +5.02% | 229,421 | 203,417,617 |
| 2024-09-19 | 8.36 | 8.63 | 8.27 | 8.57 | +3.13% | 96,864 | 82,445,896 |
| 2024-09-18 | 8.41 | 8.63 | 8.19 | 8.31 | -2.24% | 91,718 | 76,671,741 |
| 2024-09-13 | 8.61 | 8.77 | 8.41 | 8.5 | -1.73% | 128,947 | 110,471,738 |
| 2024-09-12 | 8.36 | 8.78 | 8.34 | 8.65 | +4.09% | 182,283 | 156,995,960 |
| 2024-09-11 | 8.53 | 8.56 | 8.26 | 8.31 | -2.35% | 84,223 | 70,234,498 |
| 2024-09-10 | 8.05 | 8.54 | 8.03 | 8.51 | +5.58% | 141,752 | 117,554,674 |
| 2024-09-09 | 8.39 | 8.4 | 8.01 | 8.06 | -5.95% | 130,028 | 105,511,200 |
| 2024-09-06 | 8.52 | 8.82 | 8.43 | 8.57 | 0% | 150,967 | 130,440,480 |
| 2024-09-05 | 8.57 | 8.72 | 8.43 | 8.57 | +1.66% | 127,668 | 109,485,186 |
| 2024-09-04 | 8.6 | 8.67 | 8.34 | 8.43 | -3.88% | 135,358 | 114,916,107 |
| 2024-09-03 | 8.8 | 9.02 | 8.45 | 8.77 | -0.34% | 208,155 | 180,711,107 |
| 2024-09-02 | 8.5 | 8.85 | 8.44 | 8.8 | +1.15% | 257,389 | 222,363,277 |
| 2024-08-30 | 8.31 | 8.86 | 8.31 | 8.7 | +2.35% | 289,762 | 251,020,826 |
| 2024-08-29 | 8.29 | 8.6 | 8.12 | 8.5 | +1.67% | 286,204 | 239,513,982 |
| 2024-08-28 | 8.67 | 8.81 | 8.13 | 8.36 | -7.93% | 380,578 | 318,230,235 |
| 2024-08-27 | 9.12 | 9.8 | 8.88 | 9.08 | -12.27% | 511,786 | 474,206,727 |
| 2024-08-26 | 9.91 | 11.02 | 9.9 | 10.35 | +12.75% | 642,901 | 684,293,435 |
| 2024-08-23 | 7.7 | 9.18 | 7.66 | 9.18 | +20% | 290,226 | 258,779,614 |
| 2024-08-22 | 7.92 | 8.05 | 7.62 | 7.65 | -3.41% | 32,025 | 25,066,991 |
| 2024-08-21 | 7.83 | 8.06 | 7.76 | 7.92 | +0.51% | 24,790 | 19,647,395 |
| 2024-08-20 | 8.03 | 8.07 | 7.81 | 7.88 | -1.87% | 26,937 | 21,321,945 |
| 2024-08-19 | 7.96 | 8.13 | 7.85 | 8.03 | +0.88% | 38,283 | 30,704,921 |
| 2024-08-16 | 7.98 | 8.17 | 7.94 | 7.96 | +0.25% | 48,022 | 38,533,977 |
| 2024-08-15 | 7.79 | 8.02 | 7.6 | 7.94 | +1.66% | 50,818 | 40,067,704 |
| 2024-08-14 | 7.68 | 7.86 | 7.53 | 7.81 | +3.44% | 48,289 | 37,432,260 |
| 2024-08-13 | 7.49 | 7.58 | 7.37 | 7.55 | +1.21% | 22,673 | 16,965,456 |
| 2024-08-12 | 7.64 | 7.64 | 7.4 | 7.46 | -2.61% | 25,117 | 18,806,550 |
| 2024-08-09 | 7.71 | 7.77 | 7.62 | 7.66 | +0.26% | 20,499 | 15,743,689 |
| 2024-08-08 | 7.8 | 7.8 | 7.45 | 7.64 | -2.05% | 34,241 | 26,029,381 |
| 2024-08-07 | 7.76 | 7.89 | 7.67 | 7.8 | +1.69% | 30,011 | 23,444,760 |
| 2024-08-06 | 7.61 | 7.72 | 7.48 | 7.67 | +3.09% | 30,782 | 23,414,246 |
| 2024-08-05 | 7.73 | 7.93 | 7.44 | 7.44 | -5.22% | 49,357 | 37,917,993 |
| 2024-08-02 | 7.98 | 8.08 | 7.84 | 7.85 | -2.97% | 43,258 | 34,444,444 |
| 2024-08-01 | 8.12 | 8.19 | 8.05 | 8.09 | -0.74% | 50,786 | 41,232,995 |
| 2024-07-31 | 7.93 | 8.2 | 7.92 | 8.15 | +0.87% | 85,868 | 69,080,907 |
| 2024-07-30 | 7.8 | 8.28 | 7.74 | 8.08 | +3.59% | 112,615 | 91,222,384 |
| 2024-07-29 | 7.7 | 7.85 | 7.55 | 7.8 | +1.96% | 45,155 | 34,990,465 |
| 2024-07-26 | 7.6 | 7.75 | 7.57 | 7.65 | +0.53% | 38,895 | 29,733,883 |
| 2024-07-25 | 7.56 | 7.68 | 7.41 | 7.61 | -1.81% | 53,008 | 40,021,145 |
| 2024-07-24 | 7.47 | 7.98 | 7.44 | 7.75 | +2.92% | 86,099 | 66,655,148 |
| 2024-07-23 | 7.7 | 7.73 | 7.5 | 7.53 | -2.71% | 55,959 | 42,667,536 |
| 2024-07-22 | 7.43 | 8.11 | 7.37 | 7.74 | +6.17% | 89,633 | 69,454,850 |
| 2024-07-19 | 7.14 | 7.34 | 7.04 | 7.29 | +2.68% | 30,778 | 22,250,018 |
| 2024-07-18 | 7.22 | 7.22 | 6.92 | 7.1 | -2.2% | 35,859 | 25,242,701 |
| 2024-07-17 | 7.36 | 7.51 | 7.26 | 7.26 | -2.16% | 28,898 | 21,226,195 |
| 2024-07-16 | 7.4 | 7.47 | 7.3 | 7.42 | +0.27% | 25,348 | 18,713,524 |
| 2024-07-15 | 7.69 | 7.69 | 7.38 | 7.4 | -4.02% | 37,705 | 28,151,297 |
| 2024-07-12 | 7.78 | 7.95 | 7.65 | 7.71 | -0.77% | 43,636 | 34,000,543 |
| 2024-07-11 | 7.65 | 7.77 | 7.6 | 7.77 | +3.32% | 42,723 | 32,957,290 |
| 2024-07-10 | 7.48 | 7.76 | 7.47 | 7.52 | -1.05% | 45,742 | 34,726,682 |
| 2024-07-09 | 7.53 | 7.64 | 7.14 | 7.6 | +2.29% | 60,527 | 44,745,877 |
| 2024-07-08 | 7.79 | 7.83 | 7.37 | 7.43 | -5.95% | 64,655 | 48,898,988 |
| 2024-07-05 | 7.5 | 7.9 | 7.28 | 7.9 | +4.64% | 78,663 | 60,857,669 |
| 2024-07-04 | 7.83 | 8.09 | 7.47 | 7.55 | -4.31% | 71,312 | 55,081,214 |
| 2024-07-03 | 8.2 | 8.38 | 7.84 | 7.89 | -3.55% | 98,475 | 78,714,208 |
| 2024-07-02 | 8.3 | 8.84 | 8.1 | 8.18 | +4.34% | 149,580 | 124,893,793 |
| 2024-07-01 | 7.76 | 7.98 | 7.47 | 7.84 | +1.29% | 68,693 | 52,740,766 |
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：