股票概览
11.48
+16.79%
+1.65
10
开盘价
11.75
最高价
10
最低价
278,759
成交量
数据更新至: 2024-09-30
技术指标
9.63
MA5 (5日均线)
9.01
MA10 (10日均线)
8.72
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 | 11.75 | 10 | 11.48 | +16.79% | 278,759 | 302,464,382 |
| 2024-09-27 | 9.39 | 10.13 | 9.05 | 9.83 | +7.08% | 217,266 | 210,956,958 |
| 2024-09-26 | 8.84 | 9.25 | 8.72 | 9.18 | +2.23% | 164,673 | 147,751,499 |
| 2024-09-25 | 8.82 | 9.49 | 8.67 | 8.98 | +3.46% | 223,289 | 199,576,746 |
| 2024-09-24 | 8.4 | 8.7 | 8.21 | 8.68 | +3.09% | 137,487 | 117,414,569 |
| 2024-09-23 | 8.52 | 8.74 | 8.37 | 8.42 | -1.86% | 87,729 | 74,696,642 |
| 2024-09-20 | 8.54 | 8.82 | 8.39 | 8.58 | +0.23% | 112,956 | 96,647,413 |
| 2024-09-19 | 8.24 | 8.64 | 8.1 | 8.56 | +2.76% | 138,540 | 117,790,713 |
| 2024-09-18 | 8.09 | 8.36 | 7.66 | 8.33 | +4% | 111,216 | 89,563,471 |
| 2024-09-13 | 8.44 | 8.45 | 8.01 | 8.01 | -5.32% | 96,884 | 79,487,800 |
| 2024-09-12 | 8.11 | 8.76 | 8.02 | 8.46 | +3.55% | 153,222 | 129,855,758 |
| 2024-09-11 | 8.1 | 8.44 | 7.99 | 8.17 | -1.45% | 91,946 | 75,871,943 |
| 2024-09-10 | 8.3 | 8.8 | 8.2 | 8.29 | +0.36% | 120,856 | 102,256,311 |
| 2024-09-09 | 8.1 | 8.42 | 8.1 | 8.26 | -1.2% | 66,973 | 55,302,133 |
| 2024-09-06 | 8.58 | 8.7 | 8.27 | 8.36 | -4.68% | 140,809 | 118,004,541 |
| 2024-09-05 | 8.58 | 9.22 | 8.5 | 8.77 | -1.24% | 229,623 | 201,824,605 |
| 2024-09-04 | 8.15 | 8.98 | 8.08 | 8.88 | +6.09% | 274,250 | 237,717,238 |
| 2024-09-03 | 8.42 | 8.66 | 8.15 | 8.37 | +1.09% | 137,921 | 115,224,610 |
| 2024-09-02 | 8.48 | 8.75 | 8.24 | 8.28 | -3.72% | 155,300 | 130,336,435 |
| 2024-08-30 | 8.5 | 9.25 | 8.32 | 8.6 | +0.12% | 288,446 | 249,885,556 |
| 2024-08-29 | 8.16 | 9.47 | 8.08 | 8.59 | +4.12% | 338,252 | 291,619,177 |
| 2024-08-28 | 7.95 | 8.36 | 7.85 | 8.25 | +2.1% | 207,803 | 168,641,159 |
| 2024-08-27 | 8.05 | 8.55 | 7.91 | 8.08 | -3.35% | 263,270 | 214,912,274 |
| 2024-08-26 | 6.94 | 8.36 | 6.94 | 8.36 | +19.94% | 200,795 | 163,648,505 |
| 2024-08-23 | 7.16 | 7.3 | 6.92 | 6.97 | -5.3% | 97,778 | 68,677,781 |
| 2024-08-22 | 7.67 | 7.74 | 7.31 | 7.36 | -2.26% | 94,403 | 70,523,928 |
| 2024-08-21 | 7.89 | 8.1 | 7.43 | 7.53 | -3.59% | 136,282 | 104,976,464 |
| 2024-08-20 | 7.88 | 8.46 | 7.81 | 7.81 | +1.17% | 164,528 | 133,300,827 |
| 2024-08-19 | 8 | 8.14 | 7.62 | 7.72 | -5.85% | 142,316 | 112,035,163 |
| 2024-08-16 | 8.01 | 8.35 | 7.84 | 8.2 | +1.74% | 190,065 | 154,106,302 |
| 2024-08-15 | 7.89 | 8.5 | 7.68 | 8.06 | -0.74% | 192,561 | 154,885,115 |
| 2024-08-14 | 8.34 | 8.75 | 7.98 | 8.12 | -3.1% | 250,515 | 205,956,112 |
| 2024-08-13 | 7.46 | 9.28 | 7.26 | 8.38 | +8.41% | 325,061 | 275,132,459 |
| 2024-08-12 | 7.61 | 7.89 | 7.47 | 7.73 | +3.76% | 131,179 | 100,877,494 |
| 2024-08-09 | 7.68 | 7.79 | 7.45 | 7.45 | -6.41% | 166,744 | 126,205,479 |
| 2024-08-08 | 7.64 | 7.99 | 7.25 | 7.96 | +3.11% | 245,462 | 188,377,883 |
| 2024-08-07 | 7.98 | 8.29 | 7.68 | 7.72 | +0.65% | 300,628 | 238,421,887 |
| 2024-08-06 | 6.49 | 7.67 | 6.49 | 7.67 | +20.03% | 165,958 | 123,957,401 |
| 2024-08-05 | 6.66 | 6.77 | 6.39 | 6.39 | -3.18% | 49,550 | 32,696,072 |
| 2024-08-02 | 6.69 | 6.78 | 6.59 | 6.6 | -1.79% | 39,449 | 26,329,774 |
| 2024-08-01 | 6.84 | 6.86 | 6.72 | 6.72 | -1.47% | 45,033 | 30,455,610 |
| 2024-07-31 | 6.61 | 6.82 | 6.59 | 6.82 | +2.71% | 67,157 | 45,238,480 |
| 2024-07-30 | 6.51 | 6.86 | 6.5 | 6.64 | +1.84% | 66,614 | 44,488,061 |
| 2024-07-29 | 6.39 | 6.57 | 6.39 | 6.52 | +1.4% | 44,693 | 28,984,471 |
| 2024-07-26 | 6.46 | 6.62 | 6.43 | 6.43 | -1.53% | 58,940 | 38,252,743 |
| 2024-07-25 | 6.33 | 6.88 | 6.18 | 6.53 | +2.03% | 84,667 | 55,735,945 |
| 2024-07-24 | 6.65 | 6.69 | 6.35 | 6.4 | -4.19% | 67,503 | 43,679,682 |
| 2024-07-23 | 6.8 | 6.95 | 6.68 | 6.68 | -1.76% | 59,164 | 40,286,260 |
| 2024-07-22 | 6.75 | 6.88 | 6.69 | 6.8 | +0.29% | 57,459 | 38,936,730 |
| 2024-07-19 | 7.16 | 7.16 | 6.78 | 6.78 | -5.31% | 114,085 | 78,887,630 |
| 2024-07-18 | 7.09 | 7.37 | 6.61 | 7.16 | -3.24% | 144,762 | 100,993,645 |
| 2024-07-17 | 7.54 | 7.99 | 7.39 | 7.4 | +1.37% | 155,435 | 120,403,624 |
| 2024-07-16 | 7.32 | 7.6 | 7.23 | 7.3 | -0.27% | 69,242 | 50,854,095 |
| 2024-07-15 | 7.79 | 7.79 | 7.3 | 7.32 | -7.11% | 147,175 | 109,741,908 |
| 2024-07-12 | 7.66 | 8.48 | 7.6 | 7.88 | +2.74% | 198,564 | 159,317,656 |
| 2024-07-11 | 7.57 | 7.74 | 7.42 | 7.67 | +3.09% | 113,274 | 86,363,718 |
| 2024-07-10 | 7.4 | 7.78 | 7.31 | 7.44 | -3.38% | 118,576 | 89,101,109 |
| 2024-07-09 | 7.1 | 8 | 7 | 7.7 | +5.91% | 179,217 | 134,602,297 |
| 2024-07-08 | 7.68 | 7.68 | 7.16 | 7.27 | -6.19% | 130,865 | 95,771,692 |
| 2024-07-05 | 8.01 | 8.08 | 7.5 | 7.75 | -6.63% | 184,932 | 143,321,841 |
| 2024-07-04 | 7.9 | 8.49 | 7.52 | 8.3 | +5.73% | 251,299 | 202,040,657 |
| 2024-07-03 | 8.42 | 8.6 | 7.71 | 7.85 | -10.18% | 268,866 | 216,541,671 |
| 2024-07-02 | 9.07 | 10.12 | 8.58 | 8.74 | +1.39% | 397,763 | 373,740,023 |
| 2024-07-01 | 6.91 | 8.62 | 6.78 | 8.62 | +20.06% | 249,391 | 200,356,657 |
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：