股票概览
10.14
+15.36%
+1.35
9.16
开盘价
10.3
最高价
8.98
最低价
697,167
成交量
数据更新至: 2024-09-30
技术指标
8.69
MA5 (5日均线)
8.17
MA10 (10日均线)
8.04
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 | 9.16 | 10.3 | 8.98 | 10.14 | +15.36% | 697,167 | 670,488,337 |
| 2024-09-27 | 8.42 | 9.04 | 8.35 | 8.79 | +5.9% | 417,518 | 361,892,876 |
| 2024-09-26 | 8.1 | 8.3 | 8.05 | 8.3 | +2.47% | 237,923 | 195,357,008 |
| 2024-09-25 | 8.13 | 8.35 | 8.1 | 8.1 | -0.25% | 315,198 | 259,003,785 |
| 2024-09-24 | 7.91 | 8.13 | 7.74 | 8.12 | +2.27% | 334,040 | 266,708,161 |
| 2024-09-23 | 7.71 | 8.09 | 7.6 | 7.94 | +3.12% | 272,110 | 214,716,483 |
| 2024-09-20 | 7.64 | 7.74 | 7.6 | 7.7 | +0.65% | 121,525 | 93,142,531 |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | +2.68% | 126,284 | 95,937,918 |
| 2024-09-18 | 7.54 | 7.62 | 7.36 | 7.45 | -0.93% | 106,464 | 79,438,048 |
| 2024-09-13 | 7.74 | 7.75 | 7.51 | 7.52 | -2.59% | 145,541 | 110,626,833 |
| 2024-09-12 | 7.9 | 7.99 | 7.71 | 7.72 | -1.66% | 138,030 | 108,247,222 |
| 2024-09-11 | 7.87 | 7.97 | 7.79 | 7.85 | -1.63% | 131,263 | 103,300,032 |
| 2024-09-10 | 7.85 | 8.05 | 7.75 | 7.98 | +2.05% | 218,308 | 173,168,545 |
| 2024-09-09 | 7.76 | 7.95 | 7.7 | 7.82 | -0.38% | 158,503 | 124,433,451 |
| 2024-09-06 | 8.01 | 8.2 | 7.83 | 7.85 | -2.36% | 229,275 | 183,866,248 |
| 2024-09-05 | 7.97 | 8.08 | 7.95 | 8.04 | +1.13% | 165,245 | 132,492,069 |
| 2024-09-04 | 7.9 | 8.03 | 7.85 | 7.95 | -0.25% | 161,399 | 128,424,273 |
| 2024-09-03 | 7.86 | 8.01 | 7.85 | 7.97 | +0.76% | 154,887 | 122,943,237 |
| 2024-09-02 | 7.97 | 8.09 | 7.88 | 7.91 | -0.75% | 230,951 | 184,373,376 |
| 2024-08-30 | 7.65 | 8.1 | 7.62 | 7.97 | +3.78% | 298,802 | 237,797,657 |
| 2024-08-29 | 7.4 | 7.81 | 7.32 | 7.68 | +4.07% | 243,913 | 186,005,920 |
| 2024-08-28 | 7.37 | 7.61 | 7.35 | 7.38 | +0.82% | 162,488 | 121,010,380 |
| 2024-08-27 | 7.66 | 7.75 | 7.3 | 7.32 | -5.91% | 194,257 | 145,049,905 |
| 2024-08-26 | 7.44 | 7.94 | 7.44 | 7.78 | +3.73% | 246,017 | 191,451,326 |
| 2024-08-23 | 7.68 | 7.71 | 7.41 | 7.5 | -1.83% | 148,215 | 111,773,466 |
| 2024-08-22 | 7.85 | 7.86 | 7.62 | 7.64 | -2.68% | 150,015 | 115,634,445 |
| 2024-08-21 | 7.79 | 7.93 | 7.66 | 7.85 | +0.77% | 120,505 | 94,400,843 |
| 2024-08-20 | 8.06 | 8.1 | 7.75 | 7.79 | -3.59% | 195,699 | 154,185,470 |
| 2024-08-19 | 8.35 | 8.37 | 8.08 | 8.08 | -3.12% | 214,221 | 176,032,165 |
| 2024-08-16 | 8.29 | 8.43 | 8.13 | 8.34 | +1.21% | 268,391 | 222,037,437 |
| 2024-08-15 | 8.11 | 8.34 | 7.98 | 8.24 | +0.73% | 203,027 | 166,173,399 |
| 2024-08-14 | 8.17 | 8.28 | 8.06 | 8.18 | +1.24% | 197,979 | 161,747,281 |
| 2024-08-13 | 7.93 | 8.09 | 7.9 | 8.08 | +1.38% | 172,811 | 138,308,202 |
| 2024-08-12 | 8.33 | 8.37 | 7.95 | 7.97 | -5.01% | 279,388 | 224,841,801 |
| 2024-08-09 | 8.04 | 9.25 | 8.04 | 8.39 | +4.88% | 496,991 | 425,390,484 |
| 2024-08-08 | 8.26 | 8.32 | 7.98 | 8 | -4.08% | 258,304 | 208,264,246 |
| 2024-08-07 | 8.46 | 8.63 | 8.29 | 8.34 | -1.42% | 265,839 | 223,636,730 |
| 2024-08-06 | 8.85 | 8.95 | 8.34 | 8.46 | -0.7% | 393,166 | 333,361,211 |
| 2024-08-05 | 8.8 | 9.17 | 8.5 | 8.52 | -8.78% | 618,162 | 549,019,741 |
| 2024-08-02 | 9.52 | 10.25 | 9.31 | 9.34 | +0.97% | 942,410 | 920,631,254 |
| 2024-08-01 | 8.89 | 9.31 | 8.82 | 9.25 | +3.82% | 514,410 | 468,652,459 |
| 2024-07-31 | 8.43 | 9.08 | 8.43 | 8.91 | +4.7% | 435,498 | 381,595,882 |
| 2024-07-30 | 8.39 | 8.68 | 8.37 | 8.51 | +0.12% | 330,002 | 282,062,558 |
| 2024-07-29 | 8.09 | 8.84 | 7.99 | 8.5 | +5.2% | 416,085 | 350,348,695 |
| 2024-07-26 | 7.98 | 8.15 | 7.86 | 8.08 | +1.89% | 166,831 | 134,381,597 |
| 2024-07-25 | 7.8 | 8.15 | 7.74 | 7.93 | +0.63% | 164,610 | 130,978,771 |
| 2024-07-24 | 7.98 | 8.12 | 7.84 | 7.88 | -1.5% | 148,852 | 118,681,950 |
| 2024-07-23 | 8.31 | 8.36 | 8 | 8 | -3.61% | 155,868 | 127,402,060 |
| 2024-07-22 | 8.22 | 8.38 | 8.18 | 8.3 | +0.12% | 151,193 | 125,407,121 |
| 2024-07-19 | 8.11 | 8.38 | 8.09 | 8.29 | +0.85% | 169,586 | 140,039,190 |
| 2024-07-18 | 8.32 | 8.39 | 7.96 | 8.22 | -2.61% | 220,773 | 179,865,368 |
| 2024-07-17 | 8.9 | 8.91 | 8.42 | 8.44 | -5.27% | 224,086 | 192,954,327 |
| 2024-07-16 | 8.72 | 9.03 | 8.65 | 8.91 | +0.91% | 172,285 | 152,006,545 |
| 2024-07-15 | 8.87 | 9.07 | 8.79 | 8.83 | -1.01% | 177,475 | 158,011,998 |
| 2024-07-12 | 8.85 | 9.23 | 8.74 | 8.92 | +0.45% | 282,623 | 254,530,411 |
| 2024-07-11 | 8.86 | 8.97 | 8.73 | 8.88 | +2.07% | 222,163 | 196,747,824 |
| 2024-07-10 | 8.5 | 8.93 | 8.45 | 8.7 | +1.52% | 260,089 | 227,040,449 |
| 2024-07-09 | 8.2 | 8.61 | 8.12 | 8.57 | +4.77% | 253,271 | 213,294,412 |
| 2024-07-08 | 8.47 | 8.48 | 8.13 | 8.18 | -3.42% | 157,206 | 129,478,265 |
| 2024-07-05 | 8.43 | 8.53 | 8.26 | 8.47 | +0.59% | 146,413 | 123,363,064 |
| 2024-07-04 | 8.78 | 8.92 | 8.38 | 8.42 | -4.32% | 217,764 | 187,109,421 |
| 2024-07-03 | 8.96 | 9.1 | 8.79 | 8.8 | -1.68% | 178,181 | 159,011,084 |
| 2024-07-02 | 9 | 9.16 | 8.82 | 8.95 | -1.21% | 218,799 | 195,689,984 |
| 2024-07-01 | 9.1 | 9.17 | 8.83 | 9.06 | +0.22% | 231,397 | 207,803,024 |
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：