股票概览
10.95
+17.11%
+1.6
10.2
开盘价
11.22
最高价
9.75
最低价
154,994
成交量
数据更新至: 2024-09-30
技术指标
8.80
MA5 (5日均线)
8.06
MA10 (10日均线)
7.73
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 | 10.2 | 11.22 | 9.75 | 10.95 | +17.11% | 154,994 | 162,006,044 |
| 2024-09-27 | 8.41 | 9.77 | 8.41 | 9.35 | +13.47% | 122,252 | 110,308,905 |
| 2024-09-26 | 7.75 | 8.35 | 7.67 | 8.24 | +6.32% | 78,309 | 63,393,503 |
| 2024-09-25 | 7.85 | 7.94 | 7.68 | 7.75 | +0.52% | 43,424 | 33,937,753 |
| 2024-09-24 | 7.47 | 7.75 | 7.44 | 7.71 | +4.05% | 36,538 | 27,781,238 |
| 2024-09-23 | 7.39 | 7.48 | 7.29 | 7.41 | +0.54% | 16,904 | 12,537,230 |
| 2024-09-20 | 7.4 | 7.41 | 7.29 | 7.37 | -0.67% | 19,103 | 14,031,628 |
| 2024-09-19 | 7.17 | 7.45 | 7.17 | 7.42 | +3.2% | 26,506 | 19,509,923 |
| 2024-09-18 | 7.23 | 7.32 | 6.99 | 7.19 | -0.28% | 21,768 | 15,489,822 |
| 2024-09-13 | 7.26 | 7.37 | 7.21 | 7.21 | -0.96% | 19,414 | 14,097,970 |
| 2024-09-12 | 7.4 | 7.54 | 7.28 | 7.28 | 0% | 22,356 | 16,474,093 |
| 2024-09-11 | 7.35 | 7.39 | 7.25 | 7.28 | -0.82% | 16,307 | 11,914,130 |
| 2024-09-10 | 7.23 | 7.42 | 7.14 | 7.34 | +1.66% | 36,246 | 26,351,905 |
| 2024-09-09 | 7.14 | 7.37 | 7.08 | 7.22 | -0.14% | 38,353 | 27,740,869 |
| 2024-09-06 | 7.6 | 7.65 | 7.22 | 7.23 | -1.77% | 52,806 | 39,109,782 |
| 2024-09-05 | 7.34 | 7.45 | 7.32 | 7.36 | +0.55% | 26,923 | 19,834,041 |
| 2024-09-04 | 7.46 | 7.55 | 7.28 | 7.32 | -2.66% | 26,446 | 19,579,290 |
| 2024-09-03 | 7.5 | 7.67 | 7.32 | 7.52 | -0.13% | 33,590 | 25,102,583 |
| 2024-09-02 | 7.86 | 7.94 | 7.46 | 7.53 | -5.28% | 63,570 | 48,695,329 |
| 2024-08-30 | 7.93 | 8.09 | 7.76 | 7.95 | +0.63% | 60,778 | 48,373,564 |
| 2024-08-29 | 7.53 | 8.03 | 7.53 | 7.9 | -1.13% | 54,260 | 42,293,280 |
| 2024-08-28 | 7.86 | 8.55 | 7.83 | 7.99 | +2.83% | 81,740 | 66,389,073 |
| 2024-08-27 | 7.55 | 7.8 | 7.5 | 7.77 | +2.37% | 37,684 | 28,872,044 |
| 2024-08-26 | 7.81 | 7.94 | 7.52 | 7.59 | -3.56% | 56,124 | 43,270,855 |
| 2024-08-23 | 7.93 | 8.19 | 7.8 | 7.87 | -1.75% | 39,697 | 31,680,908 |
| 2024-08-22 | 7.83 | 8.18 | 7.73 | 8.01 | +1.91% | 43,504 | 34,619,975 |
| 2024-08-21 | 7.9 | 8.04 | 7.77 | 7.86 | -1.5% | 30,931 | 24,323,480 |
| 2024-08-20 | 8.19 | 8.19 | 7.71 | 7.98 | -3.39% | 57,778 | 45,696,649 |
| 2024-08-19 | 8.15 | 8.46 | 7.93 | 8.26 | +0.36% | 81,015 | 66,016,704 |
| 2024-08-16 | 7.73 | 8.39 | 7.58 | 8.23 | +5.51% | 100,790 | 80,265,597 |
| 2024-08-15 | 7.7 | 7.98 | 7.7 | 7.8 | -3.58% | 80,154 | 62,578,604 |
| 2024-08-14 | 7.23 | 8.6 | 7.19 | 8.09 | +12.52% | 109,725 | 87,631,209 |
| 2024-08-13 | 7.04 | 7.2 | 6.92 | 7.19 | +2.42% | 16,528 | 11,727,170 |
| 2024-08-12 | 7.18 | 7.3 | 7 | 7.02 | -2.09% | 17,653 | 12,488,572 |
| 2024-08-09 | 7.19 | 7.41 | 7.16 | 7.17 | 0% | 21,860 | 15,921,996 |
| 2024-08-08 | 7.08 | 7.24 | 7.05 | 7.17 | +0.56% | 14,961 | 10,693,171 |
| 2024-08-07 | 7.09 | 7.15 | 7 | 7.13 | +0.85% | 15,969 | 11,316,338 |
| 2024-08-06 | 6.93 | 7.09 | 6.89 | 7.07 | +2.61% | 18,791 | 13,199,402 |
| 2024-08-05 | 6.94 | 7.16 | 6.89 | 6.89 | -1.85% | 16,593 | 11,641,458 |
| 2024-08-02 | 7.06 | 7.24 | 7 | 7.02 | -1.68% | 18,884 | 13,426,004 |
| 2024-08-01 | 7.12 | 7.29 | 7.08 | 7.14 | +0.28% | 30,724 | 22,079,413 |
| 2024-07-31 | 6.91 | 7.14 | 6.82 | 7.12 | +3.34% | 25,089 | 17,582,605 |
| 2024-07-30 | 6.77 | 6.92 | 6.71 | 6.89 | +1.77% | 17,208 | 11,793,477 |
| 2024-07-29 | 6.75 | 6.79 | 6.62 | 6.77 | -0.44% | 15,347 | 10,326,325 |
| 2024-07-26 | 6.9 | 6.9 | 6.72 | 6.8 | 0% | 22,017 | 14,964,012 |
| 2024-07-25 | 6.7 | 6.99 | 6.6 | 6.8 | +1.49% | 27,459 | 18,610,243 |
| 2024-07-24 | 6.74 | 6.82 | 6.59 | 6.7 | -1.47% | 21,159 | 14,136,957 |
| 2024-07-23 | 6.8 | 6.92 | 6.69 | 6.8 | +0.29% | 17,556 | 11,969,893 |
| 2024-07-22 | 6.75 | 6.81 | 6.61 | 6.78 | +1.04% | 13,165 | 8,853,192 |
| 2024-07-19 | 6.64 | 6.9 | 6.5 | 6.71 | +0.9% | 25,822 | 17,284,131 |
| 2024-07-18 | 6.58 | 6.68 | 6.39 | 6.65 | +0.76% | 26,103 | 16,956,803 |
| 2024-07-17 | 6.62 | 6.69 | 6.51 | 6.6 | +0.15% | 15,624 | 10,321,361 |
| 2024-07-16 | 6.62 | 6.64 | 6.51 | 6.59 | -0.15% | 17,897 | 11,772,939 |
| 2024-07-15 | 6.79 | 6.83 | 6.5 | 6.6 | -2.8% | 21,422 | 14,123,869 |
| 2024-07-12 | 6.84 | 6.98 | 6.73 | 6.79 | -0.59% | 22,157 | 15,156,069 |
| 2024-07-11 | 6.75 | 6.87 | 6.67 | 6.83 | +3.17% | 20,360 | 13,811,294 |
| 2024-07-10 | 6.74 | 6.76 | 6.54 | 6.62 | -2.5% | 26,978 | 17,884,570 |
| 2024-07-09 | 6.6 | 6.82 | 6.36 | 6.79 | +2.57% | 31,805 | 20,924,338 |
| 2024-07-08 | 6.89 | 6.89 | 6.57 | 6.62 | -2.93% | 18,512 | 12,314,285 |
| 2024-07-05 | 6.65 | 6.88 | 6.54 | 6.82 | +2.1% | 18,644 | 12,563,530 |
| 2024-07-04 | 7.07 | 7.07 | 6.63 | 6.68 | -3.61% | 23,330 | 15,754,958 |
| 2024-07-03 | 6.93 | 7.05 | 6.91 | 6.93 | -0.43% | 16,723 | 11,635,448 |
| 2024-07-02 | 6.98 | 7.06 | 6.76 | 6.96 | +0.29% | 17,459 | 12,160,123 |
| 2024-07-01 | 6.79 | 6.99 | 6.75 | 6.94 | +2.51% | 21,080 | 14,502,780 |
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：