股票概览
11.94
+18.45%
+1.86
10.6
开盘价
11.94
最高价
10.59
最低价
445,933
成交量
数据更新至: 2024-09-30
技术指标
9.89
MA5 (5日均线)
9.27
MA10 (10日均线)
8.97
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 | 10.6 | 11.94 | 10.59 | 11.94 | +18.45% | 445,933 | 499,944,106 |
| 2024-09-27 | 9.52 | 10.3 | 9.5 | 10.08 | +7.23% | 313,622 | 311,913,489 |
| 2024-09-26 | 9.04 | 9.4 | 8.96 | 9.4 | +3.41% | 176,596 | 163,067,267 |
| 2024-09-25 | 8.97 | 9.37 | 8.95 | 9.09 | +1.68% | 239,175 | 219,740,968 |
| 2024-09-24 | 8.57 | 8.95 | 8.39 | 8.94 | +4.93% | 216,415 | 188,766,128 |
| 2024-09-23 | 8.61 | 8.73 | 8.47 | 8.52 | -1.62% | 94,144 | 80,790,237 |
| 2024-09-20 | 8.78 | 8.78 | 8.58 | 8.66 | -0.57% | 82,297 | 71,292,815 |
| 2024-09-19 | 8.68 | 8.85 | 8.58 | 8.71 | +1.28% | 111,579 | 97,204,483 |
| 2024-09-18 | 8.77 | 8.8 | 8.44 | 8.6 | -2.16% | 137,237 | 117,601,999 |
| 2024-09-13 | 8.97 | 9.06 | 8.76 | 8.79 | -1.9% | 123,229 | 109,353,599 |
| 2024-09-12 | 9 | 9.13 | 8.9 | 8.96 | -0.11% | 153,363 | 138,440,731 |
| 2024-09-11 | 9.01 | 9.04 | 8.88 | 8.97 | -0.77% | 119,333 | 106,831,932 |
| 2024-09-10 | 8.7 | 9.19 | 8.55 | 9.04 | +3.79% | 218,674 | 193,576,707 |
| 2024-09-09 | 8.78 | 8.8 | 8.53 | 8.71 | -1.47% | 186,938 | 161,900,710 |
| 2024-09-06 | 8.54 | 9.26 | 8.54 | 8.84 | +2.91% | 275,263 | 244,959,955 |
| 2024-09-05 | 8.64 | 8.87 | 8.55 | 8.59 | +1.42% | 198,055 | 172,089,137 |
| 2024-09-04 | 8.35 | 8.58 | 8.32 | 8.47 | +0.71% | 118,022 | 100,030,268 |
| 2024-09-03 | 8.3 | 8.42 | 8.25 | 8.41 | +1.08% | 110,844 | 92,510,959 |
| 2024-09-02 | 8.39 | 8.52 | 8.28 | 8.32 | -1.19% | 144,805 | 121,730,915 |
| 2024-08-30 | 8.41 | 8.6 | 8.31 | 8.42 | -1.17% | 243,485 | 206,220,231 |
| 2024-08-29 | 7.8 | 8.63 | 7.8 | 8.52 | +9.37% | 325,415 | 269,855,202 |
| 2024-08-28 | 7.74 | 7.91 | 7.61 | 7.79 | +2.77% | 138,307 | 107,347,700 |
| 2024-08-27 | 7.76 | 7.8 | 7.55 | 7.58 | -2.57% | 82,865 | 63,154,728 |
| 2024-08-26 | 7.68 | 7.82 | 7.62 | 7.78 | +1.7% | 73,579 | 57,102,528 |
| 2024-08-23 | 7.55 | 7.75 | 7.54 | 7.65 | +1.19% | 87,269 | 66,786,055 |
| 2024-08-22 | 7.71 | 7.78 | 7.52 | 7.56 | -2.07% | 97,953 | 74,658,533 |
| 2024-08-21 | 7.73 | 7.9 | 7.67 | 7.72 | -0.39% | 108,582 | 84,412,896 |
| 2024-08-20 | 7.99 | 8 | 7.6 | 7.75 | -3.37% | 187,067 | 144,738,478 |
| 2024-08-19 | 7.99 | 8.15 | 7.94 | 8.02 | -0.12% | 94,996 | 76,533,856 |
| 2024-08-16 | 8.12 | 8.15 | 7.99 | 8.03 | -0.99% | 96,538 | 77,768,117 |
| 2024-08-15 | 7.94 | 8.2 | 7.88 | 8.11 | +2.14% | 101,547 | 81,986,654 |
| 2024-08-14 | 8.1 | 8.13 | 7.94 | 7.94 | -2.1% | 64,506 | 51,803,586 |
| 2024-08-13 | 8.05 | 8.12 | 7.96 | 8.11 | +0.62% | 54,351 | 43,682,664 |
| 2024-08-12 | 8.12 | 8.17 | 8.03 | 8.06 | -0.74% | 56,758 | 45,862,021 |
| 2024-08-09 | 8.2 | 8.26 | 8.08 | 8.12 | -0.49% | 75,045 | 61,134,360 |
| 2024-08-08 | 8.28 | 8.31 | 8.04 | 8.16 | -1.92% | 114,072 | 93,190,691 |
| 2024-08-07 | 8.4 | 8.52 | 8.29 | 8.32 | +0.85% | 122,904 | 103,004,058 |
| 2024-08-06 | 8.2 | 8.27 | 8.08 | 8.25 | +1.85% | 106,870 | 87,354,203 |
| 2024-08-05 | 8.3 | 8.46 | 8.06 | 8.1 | -3.23% | 136,305 | 112,122,155 |
| 2024-08-02 | 8.5 | 8.63 | 8.33 | 8.37 | -2.45% | 109,952 | 93,223,029 |
| 2024-08-01 | 8.67 | 8.74 | 8.53 | 8.58 | -1.15% | 97,612 | 84,201,213 |
| 2024-07-31 | 8.34 | 8.69 | 8.31 | 8.68 | +3.83% | 149,822 | 128,277,952 |
| 2024-07-30 | 8.35 | 8.46 | 8.28 | 8.36 | +0.12% | 74,235 | 62,096,967 |
| 2024-07-29 | 8.34 | 8.46 | 8.25 | 8.35 | +0.12% | 78,375 | 65,456,545 |
| 2024-07-26 | 8.19 | 8.36 | 8.13 | 8.34 | +2.21% | 74,677 | 61,864,493 |
| 2024-07-25 | 8.09 | 8.31 | 8.04 | 8.16 | +0.49% | 74,217 | 60,830,821 |
| 2024-07-24 | 8.2 | 8.26 | 8.07 | 8.12 | -1.22% | 93,941 | 76,685,430 |
| 2024-07-23 | 8.41 | 8.49 | 8.21 | 8.22 | -2.61% | 80,247 | 67,109,951 |
| 2024-07-22 | 8.35 | 8.54 | 8.35 | 8.44 | +1.08% | 106,963 | 90,478,569 |
| 2024-07-19 | 8.33 | 8.45 | 8.26 | 8.35 | -0.24% | 85,715 | 71,715,034 |
| 2024-07-18 | 8.23 | 8.4 | 8.05 | 8.37 | +1.33% | 101,028 | 83,213,733 |
| 2024-07-17 | 8.4 | 8.51 | 8.26 | 8.26 | -2.02% | 97,545 | 81,474,452 |
| 2024-07-16 | 8.35 | 8.48 | 8.25 | 8.43 | +0.24% | 103,631 | 86,781,243 |
| 2024-07-15 | 8.58 | 8.61 | 8.31 | 8.41 | -2.32% | 121,863 | 102,466,221 |
| 2024-07-12 | 8.59 | 8.72 | 8.5 | 8.61 | +0.23% | 127,170 | 109,700,549 |
| 2024-07-11 | 8.59 | 8.65 | 8.4 | 8.59 | +3.25% | 161,901 | 138,436,252 |
| 2024-07-10 | 8.28 | 8.69 | 8.22 | 8.32 | -0.12% | 154,920 | 131,124,914 |
| 2024-07-09 | 8.15 | 8.39 | 7.87 | 8.33 | +2.08% | 190,559 | 154,852,316 |
| 2024-07-08 | 8.48 | 8.48 | 8.13 | 8.16 | -4.23% | 160,104 | 132,385,763 |
| 2024-07-05 | 8.62 | 8.7 | 8.41 | 8.52 | -1.96% | 177,188 | 151,308,567 |
| 2024-07-04 | 8.68 | 8.89 | 8.58 | 8.69 | +1.4% | 187,085 | 163,461,533 |
| 2024-07-03 | 8.79 | 8.82 | 8.55 | 8.57 | -2.17% | 127,551 | 109,986,272 |
| 2024-07-02 | 8.56 | 8.95 | 8.53 | 8.76 | +2.1% | 218,629 | 191,857,532 |
| 2024-07-01 | 8.54 | 8.63 | 8.3 | 8.58 | +0.82% | 150,001 | 126,572,962 |
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：