股票概览
10.18
+14.13%
+1.26
9.38
开盘价
10.39
最高价
9.1
最低价
500,313
成交量
数据更新至: 2024-09-30
技术指标
8.79
MA5 (5日均线)
8.32
MA10 (10日均线)
8.29
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 | 9.38 | 10.39 | 9.1 | 10.18 | +14.13% | 500,313 | 487,938,755 |
| 2024-09-27 | 8.62 | 9.01 | 8.51 | 8.92 | +5.81% | 223,852 | 195,850,497 |
| 2024-09-26 | 8.2 | 8.43 | 8.18 | 8.43 | +2.31% | 123,618 | 102,895,390 |
| 2024-09-25 | 8.19 | 8.45 | 8.19 | 8.24 | +0.61% | 160,016 | 133,315,286 |
| 2024-09-24 | 7.92 | 8.2 | 7.89 | 8.19 | +3.54% | 110,691 | 89,460,601 |
| 2024-09-23 | 7.81 | 7.94 | 7.75 | 7.91 | +1.28% | 68,873 | 54,293,901 |
| 2024-09-20 | 7.9 | 7.95 | 7.78 | 7.81 | -1.26% | 54,915 | 43,093,403 |
| 2024-09-19 | 7.8 | 7.95 | 7.77 | 7.91 | +2.06% | 62,982 | 49,588,253 |
| 2024-09-18 | 7.9 | 7.93 | 7.63 | 7.75 | -1.52% | 68,380 | 52,965,569 |
| 2024-09-13 | 8.02 | 8.07 | 7.85 | 7.87 | -1.87% | 67,938 | 53,895,017 |
| 2024-09-12 | 8.04 | 8.13 | 8.01 | 8.02 | -0.37% | 50,550 | 40,781,564 |
| 2024-09-11 | 8.12 | 8.15 | 8.02 | 8.05 | -1.71% | 63,226 | 51,035,121 |
| 2024-09-10 | 8.15 | 8.23 | 7.98 | 8.19 | +0.37% | 88,958 | 71,931,688 |
| 2024-09-09 | 8.12 | 8.22 | 8.09 | 8.16 | -0.24% | 59,395 | 48,400,661 |
| 2024-09-06 | 8.38 | 8.4 | 8.15 | 8.18 | -2.39% | 81,910 | 67,466,233 |
| 2024-09-05 | 8.32 | 8.44 | 8.31 | 8.38 | +0.72% | 60,681 | 50,765,083 |
| 2024-09-04 | 8.32 | 8.41 | 8.28 | 8.32 | -1.07% | 68,521 | 57,113,903 |
| 2024-09-03 | 8.39 | 8.53 | 8.33 | 8.41 | +0.36% | 72,299 | 60,900,464 |
| 2024-09-02 | 8.58 | 8.64 | 8.36 | 8.38 | -2.33% | 98,054 | 83,318,153 |
| 2024-08-30 | 8.43 | 8.7 | 8.43 | 8.58 | +1.66% | 120,361 | 103,562,250 |
| 2024-08-29 | 8.22 | 8.48 | 8.18 | 8.44 | +2.3% | 96,208 | 80,767,628 |
| 2024-08-28 | 8.2 | 8.31 | 8.1 | 8.25 | +0.49% | 83,784 | 68,837,468 |
| 2024-08-27 | 8.46 | 8.46 | 8.18 | 8.21 | -3.07% | 83,776 | 69,273,838 |
| 2024-08-26 | 8.39 | 8.49 | 8.34 | 8.47 | +1.07% | 69,997 | 59,079,102 |
| 2024-08-23 | 8.31 | 8.45 | 8.22 | 8.38 | +0.84% | 84,433 | 70,407,961 |
| 2024-08-22 | 8.47 | 8.5 | 8.3 | 8.31 | -2.46% | 109,517 | 91,836,931 |
| 2024-08-21 | 8.55 | 8.74 | 8.5 | 8.52 | -1.39% | 102,260 | 87,961,015 |
| 2024-08-20 | 8.75 | 8.88 | 8.58 | 8.64 | -1.37% | 140,249 | 121,954,876 |
| 2024-08-19 | 8.98 | 8.98 | 8.75 | 8.76 | -2.77% | 146,926 | 129,883,511 |
| 2024-08-16 | 9 | 9.2 | 8.97 | 9.01 | -0.88% | 229,436 | 208,577,297 |
| 2024-08-15 | 8.7 | 9.15 | 8.63 | 9.09 | +4% | 279,005 | 251,413,612 |
| 2024-08-14 | 8.76 | 8.88 | 8.71 | 8.74 | -0.57% | 85,723 | 75,200,583 |
| 2024-08-13 | 8.69 | 8.8 | 8.63 | 8.79 | +1.27% | 76,237 | 66,493,877 |
| 2024-08-12 | 8.79 | 8.82 | 8.63 | 8.68 | -1.92% | 98,597 | 85,822,191 |
| 2024-08-09 | 8.94 | 9.07 | 8.84 | 8.85 | -0.34% | 101,907 | 91,064,454 |
| 2024-08-08 | 8.86 | 9.08 | 8.75 | 8.88 | -0.89% | 140,716 | 125,413,012 |
| 2024-08-07 | 8.94 | 9.17 | 8.86 | 8.96 | +0.22% | 165,801 | 149,375,454 |
| 2024-08-06 | 9.05 | 9.14 | 8.81 | 8.94 | -0.22% | 163,866 | 146,211,115 |
| 2024-08-05 | 9.29 | 9.36 | 8.92 | 8.96 | -3.45% | 269,438 | 245,954,780 |
| 2024-08-02 | 9.19 | 9.51 | 9.13 | 9.28 | +1.75% | 374,865 | 350,797,813 |
| 2024-08-01 | 9.16 | 9.34 | 9.06 | 9.12 | -1.62% | 306,711 | 281,019,639 |
| 2024-07-31 | 9.22 | 9.6 | 9 | 9.27 | +8.04% | 492,654 | 455,987,406 |
| 2024-07-30 | 8.38 | 8.58 | 8.35 | 8.58 | +1.54% | 87,654 | 74,545,422 |
| 2024-07-29 | 8.37 | 8.52 | 8.3 | 8.45 | +1.2% | 83,784 | 70,563,464 |
| 2024-07-26 | 8.18 | 8.37 | 8.18 | 8.35 | +2.33% | 74,037 | 61,438,246 |
| 2024-07-25 | 8.14 | 8.27 | 8.04 | 8.16 | -0.49% | 72,889 | 59,366,097 |
| 2024-07-24 | 8.38 | 8.47 | 8.2 | 8.2 | -2.15% | 93,759 | 77,651,336 |
| 2024-07-23 | 8.74 | 8.75 | 8.38 | 8.38 | -4.01% | 84,800 | 72,277,430 |
| 2024-07-22 | 8.7 | 8.8 | 8.65 | 8.73 | +0.46% | 73,188 | 63,871,037 |
| 2024-07-19 | 8.46 | 8.75 | 8.38 | 8.69 | +3.33% | 127,726 | 110,180,350 |
| 2024-07-18 | 8.47 | 8.56 | 8.17 | 8.41 | -1.98% | 124,453 | 103,581,140 |
| 2024-07-17 | 8.82 | 8.86 | 8.57 | 8.58 | -3.16% | 79,386 | 68,938,312 |
| 2024-07-16 | 8.78 | 8.88 | 8.68 | 8.86 | +0.91% | 62,862 | 55,228,845 |
| 2024-07-15 | 8.96 | 9 | 8.77 | 8.78 | -2.01% | 58,141 | 51,462,080 |
| 2024-07-12 | 8.93 | 9 | 8.89 | 8.96 | -0.11% | 63,834 | 57,109,950 |
| 2024-07-11 | 8.9 | 8.99 | 8.83 | 8.97 | +2.4% | 95,046 | 84,910,651 |
| 2024-07-10 | 8.75 | 8.89 | 8.73 | 8.76 | -0.68% | 71,174 | 62,715,426 |
| 2024-07-09 | 8.31 | 8.84 | 8.31 | 8.82 | +5.5% | 130,834 | 112,647,395 |
| 2024-07-08 | 8.54 | 8.65 | 8.31 | 8.36 | -1.88% | 68,546 | 58,062,132 |
| 2024-07-05 | 8.52 | 8.59 | 8.38 | 8.52 | -0.35% | 75,923 | 64,315,894 |
| 2024-07-04 | 8.74 | 8.82 | 8.54 | 8.55 | -2.4% | 73,916 | 63,822,907 |
| 2024-07-03 | 8.86 | 8.9 | 8.66 | 8.76 | -1.35% | 72,826 | 63,848,419 |
| 2024-07-02 | 8.99 | 9.02 | 8.85 | 8.88 | -1.33% | 70,414 | 62,855,775 |
| 2024-07-01 | 8.98 | 9.04 | 8.82 | 9 | 0% | 96,815 | 86,405,541 |
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：