股票概览
10.35
+14.87%
+1.34
9.31
开盘价
10.59
最高价
9.23
最低价
375,917
成交量
数据更新至: 2024-09-30
技术指标
8.92
MA5 (5日均线)
8.43
MA10 (10日均线)
8.17
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 | 9.31 | 10.59 | 9.23 | 10.35 | +14.87% | 375,917 | 370,096,794 |
| 2024-09-27 | 8.77 | 9.23 | 8.73 | 9.01 | +3.92% | 236,437 | 211,253,424 |
| 2024-09-26 | 8.42 | 8.77 | 8.39 | 8.67 | +2.97% | 197,274 | 170,023,051 |
| 2024-09-25 | 8.2 | 8.69 | 8.2 | 8.42 | +3.06% | 188,351 | 159,387,868 |
| 2024-09-24 | 8.01 | 8.17 | 7.76 | 8.17 | +2.51% | 112,061 | 89,922,910 |
| 2024-09-23 | 7.89 | 8.05 | 7.83 | 7.97 | +0.5% | 59,378 | 47,260,810 |
| 2024-09-20 | 7.92 | 8 | 7.86 | 7.93 | +0.13% | 57,702 | 45,811,186 |
| 2024-09-19 | 7.85 | 7.99 | 7.73 | 7.92 | +2.06% | 86,039 | 68,000,250 |
| 2024-09-18 | 8.02 | 8.03 | 7.62 | 7.76 | -4.08% | 110,922 | 86,515,472 |
| 2024-09-13 | 7.99 | 8.26 | 7.9 | 8.09 | +1.89% | 144,060 | 116,394,519 |
| 2024-09-12 | 7.99 | 8.24 | 7.92 | 7.94 | -0.87% | 84,251 | 67,943,241 |
| 2024-09-11 | 7.95 | 8.3 | 7.85 | 8.01 | +0.25% | 116,930 | 94,357,254 |
| 2024-09-10 | 7.92 | 8.01 | 7.76 | 7.99 | +1.01% | 57,063 | 45,014,412 |
| 2024-09-09 | 7.8 | 7.97 | 7.72 | 7.91 | +0.89% | 44,479 | 34,998,806 |
| 2024-09-06 | 8.01 | 8.07 | 7.82 | 7.84 | -2.37% | 54,940 | 43,439,353 |
| 2024-09-05 | 7.88 | 8.1 | 7.82 | 8.03 | +2.69% | 90,644 | 72,584,315 |
| 2024-09-04 | 7.77 | 7.92 | 7.72 | 7.82 | -0.38% | 51,990 | 40,705,870 |
| 2024-09-03 | 7.74 | 7.92 | 7.68 | 7.85 | +1.16% | 55,615 | 43,389,800 |
| 2024-09-02 | 7.92 | 8.05 | 7.75 | 7.76 | -2.76% | 72,686 | 57,356,867 |
| 2024-08-30 | 7.67 | 8.09 | 7.67 | 7.98 | +3.1% | 93,569 | 74,436,019 |
| 2024-08-29 | 7.65 | 7.77 | 7.58 | 7.74 | +0.91% | 56,427 | 43,496,727 |
| 2024-08-28 | 7.45 | 7.76 | 7.33 | 7.67 | +0.92% | 86,476 | 65,441,655 |
| 2024-08-27 | 7.9 | 8.09 | 7.57 | 7.6 | -0.91% | 92,542 | 71,701,490 |
| 2024-08-26 | 7.78 | 7.83 | 7.57 | 7.67 | -0.52% | 65,745 | 50,484,768 |
| 2024-08-23 | 7.85 | 7.87 | 7.63 | 7.71 | -2.03% | 71,623 | 55,457,489 |
| 2024-08-22 | 8.1 | 8.25 | 7.85 | 7.87 | -3.55% | 85,402 | 68,571,975 |
| 2024-08-21 | 8.21 | 8.46 | 8.14 | 8.16 | -2.16% | 112,608 | 93,524,730 |
| 2024-08-20 | 8.2 | 8.38 | 8.11 | 8.34 | +0.48% | 127,072 | 104,765,227 |
| 2024-08-19 | 8.13 | 8.41 | 8.13 | 8.3 | +1.97% | 122,835 | 102,088,970 |
| 2024-08-16 | 8.11 | 8.19 | 8.06 | 8.14 | +0.49% | 72,743 | 59,161,881 |
| 2024-08-15 | 7.9 | 8.19 | 7.79 | 8.1 | +2.4% | 104,483 | 84,090,266 |
| 2024-08-14 | 7.88 | 7.98 | 7.83 | 7.91 | +0.38% | 60,839 | 48,173,176 |
| 2024-08-13 | 7.89 | 7.97 | 7.72 | 7.88 | +0.13% | 55,978 | 43,825,185 |
| 2024-08-12 | 7.85 | 7.97 | 7.67 | 7.87 | -0.51% | 71,744 | 56,170,901 |
| 2024-08-09 | 8.28 | 8.35 | 7.9 | 7.91 | -4.24% | 135,425 | 109,217,355 |
| 2024-08-08 | 8.54 | 8.64 | 8.21 | 8.26 | -4.95% | 191,131 | 159,284,553 |
| 2024-08-07 | 8.55 | 9.28 | 8.44 | 8.69 | +2.96% | 305,313 | 269,213,019 |
| 2024-08-06 | 8.13 | 8.6 | 8.07 | 8.44 | +4.71% | 214,610 | 179,268,546 |
| 2024-08-05 | 8.3 | 8.51 | 8.04 | 8.06 | -0.37% | 162,014 | 134,179,875 |
| 2024-08-02 | 8.13 | 8.35 | 8.08 | 8.09 | -1.46% | 88,537 | 72,889,239 |
| 2024-08-01 | 8.16 | 8.35 | 8.16 | 8.21 | -0.97% | 107,185 | 88,203,214 |
| 2024-07-31 | 7.92 | 8.36 | 7.92 | 8.29 | +4.94% | 154,469 | 126,981,881 |
| 2024-07-30 | 7.85 | 7.96 | 7.8 | 7.9 | +0.51% | 45,983 | 36,256,836 |
| 2024-07-29 | 7.86 | 7.93 | 7.72 | 7.86 | -0.13% | 59,097 | 46,278,476 |
| 2024-07-26 | 7.7 | 7.91 | 7.68 | 7.87 | +2.21% | 62,070 | 48,563,929 |
| 2024-07-25 | 7.61 | 7.8 | 7.48 | 7.7 | +0.52% | 59,999 | 45,924,092 |
| 2024-07-24 | 7.76 | 7.91 | 7.65 | 7.66 | -2.05% | 62,693 | 48,596,413 |
| 2024-07-23 | 8.03 | 8.12 | 7.81 | 7.82 | -2.86% | 65,382 | 52,138,354 |
| 2024-07-22 | 7.93 | 8.08 | 7.85 | 8.05 | +1.51% | 64,702 | 51,684,385 |
| 2024-07-19 | 7.78 | 8.03 | 7.74 | 7.93 | +1.41% | 75,440 | 59,947,555 |
| 2024-07-18 | 7.92 | 7.92 | 7.61 | 7.82 | -2.25% | 95,264 | 73,708,732 |
| 2024-07-17 | 8.16 | 8.34 | 7.99 | 8 | -1.48% | 89,326 | 72,797,600 |
| 2024-07-16 | 8.05 | 8.17 | 7.98 | 8.12 | -0.37% | 66,659 | 53,810,550 |
| 2024-07-15 | 8.27 | 8.39 | 8.09 | 8.15 | -2.28% | 81,186 | 66,473,647 |
| 2024-07-12 | 8.24 | 8.46 | 8.21 | 8.34 | +0.48% | 86,206 | 72,111,553 |
| 2024-07-11 | 8.3 | 8.38 | 8.21 | 8.3 | +2.22% | 76,028 | 62,999,039 |
| 2024-07-10 | 8.18 | 8.35 | 8.08 | 8.12 | -1.58% | 74,567 | 61,141,466 |
| 2024-07-09 | 8.01 | 8.26 | 7.82 | 8.25 | +2.87% | 93,195 | 75,221,979 |
| 2024-07-08 | 8.24 | 8.25 | 7.99 | 8.02 | -3.14% | 59,318 | 47,871,724 |
| 2024-07-05 | 8.12 | 8.41 | 8 | 8.28 | +1.72% | 81,571 | 67,211,622 |
| 2024-07-04 | 8.42 | 8.47 | 8.1 | 8.14 | -2.98% | 76,585 | 62,942,916 |
| 2024-07-03 | 8.63 | 8.63 | 8.37 | 8.39 | -2.89% | 83,390 | 70,591,221 |
| 2024-07-02 | 8.52 | 8.84 | 8.5 | 8.64 | +0.7% | 125,871 | 109,484,057 |
| 2024-07-01 | 8.48 | 8.63 | 8.31 | 8.58 | +0.94% | 99,899 | 84,508,060 |
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：