股票概览
9.81
+9.98%
+0.89
9.65
开盘价
9.81
最高价
9.26
最低价
2,202,612
成交量
数据更新至: 2024-09-30
技术指标
8.49
MA5 (5日均线)
7.81
MA10 (10日均线)
7.46
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 | 9.65 | 9.81 | 9.26 | 9.81 | +9.98% | 2,202,612 | 2,125,016,169 |
| 2024-09-27 | 8.49 | 8.93 | 8.29 | 8.92 | +7.73% | 890,416 | 763,207,946 |
| 2024-09-26 | 7.81 | 8.28 | 7.77 | 8.28 | +5.34% | 754,279 | 607,620,887 |
| 2024-09-25 | 7.75 | 8.09 | 7.73 | 7.86 | +3.42% | 883,116 | 701,278,021 |
| 2024-09-24 | 7.24 | 7.61 | 7.18 | 7.6 | +6.29% | 593,981 | 441,144,955 |
| 2024-09-23 | 7.14 | 7.19 | 7.1 | 7.15 | -0.14% | 112,138 | 80,123,065 |
| 2024-09-20 | 7.13 | 7.16 | 7.1 | 7.16 | 0% | 121,992 | 86,996,667 |
| 2024-09-19 | 7.1 | 7.27 | 7.04 | 7.16 | +1.27% | 232,971 | 166,715,043 |
| 2024-09-18 | 7.05 | 7.09 | 6.95 | 7.07 | 0% | 133,725 | 93,828,123 |
| 2024-09-13 | 7.11 | 7.17 | 7.07 | 7.07 | -0.42% | 130,858 | 93,065,261 |
| 2024-09-12 | 7.09 | 7.15 | 7.06 | 7.1 | +0.14% | 117,361 | 83,422,728 |
| 2024-09-11 | 7.07 | 7.12 | 7.03 | 7.09 | -0.14% | 106,863 | 75,608,486 |
| 2024-09-10 | 7.18 | 7.19 | 6.98 | 7.1 | -0.56% | 190,046 | 133,911,235 |
| 2024-09-09 | 7.07 | 7.23 | 7.05 | 7.14 | +0.14% | 167,752 | 120,068,214 |
| 2024-09-06 | 7.29 | 7.34 | 7.12 | 7.13 | 0% | 289,205 | 208,593,448 |
| 2024-09-05 | 7.04 | 7.14 | 7.04 | 7.13 | +1.28% | 140,318 | 99,698,382 |
| 2024-09-04 | 7.04 | 7.15 | 7.01 | 7.04 | 0% | 184,218 | 130,462,702 |
| 2024-09-03 | 7.03 | 7.1 | 7 | 7.04 | +0.14% | 183,968 | 129,579,716 |
| 2024-09-02 | 7.32 | 7.32 | 7.03 | 7.03 | -4.35% | 323,409 | 230,230,616 |
| 2024-08-30 | 7.23 | 7.45 | 7.07 | 7.35 | +1.24% | 388,098 | 283,831,346 |
| 2024-08-29 | 7.28 | 7.37 | 7.26 | 7.26 | -0.68% | 196,402 | 143,484,055 |
| 2024-08-28 | 7.3 | 7.37 | 7.28 | 7.31 | +0.14% | 88,162 | 64,493,564 |
| 2024-08-27 | 7.39 | 7.39 | 7.28 | 7.3 | -1.22% | 80,716 | 59,016,018 |
| 2024-08-26 | 7.35 | 7.46 | 7.35 | 7.39 | +0.27% | 106,699 | 78,887,583 |
| 2024-08-23 | 7.37 | 7.44 | 7.32 | 7.37 | +0.14% | 109,876 | 80,868,520 |
| 2024-08-22 | 7.46 | 7.51 | 7.33 | 7.36 | -1.21% | 141,090 | 104,611,188 |
| 2024-08-21 | 7.46 | 7.52 | 7.44 | 7.45 | -0.4% | 76,188 | 56,937,240 |
| 2024-08-20 | 7.58 | 7.59 | 7.46 | 7.48 | -1.19% | 139,142 | 104,599,578 |
| 2024-08-19 | 7.52 | 7.64 | 7.52 | 7.57 | +0.13% | 106,018 | 80,478,229 |
| 2024-08-16 | 7.65 | 7.67 | 7.54 | 7.56 | -1.05% | 151,147 | 114,587,128 |
| 2024-08-15 | 7.55 | 7.74 | 7.53 | 7.64 | +1.19% | 193,050 | 147,697,373 |
| 2024-08-14 | 7.6 | 7.63 | 7.53 | 7.55 | -0.92% | 119,137 | 90,204,745 |
| 2024-08-13 | 7.55 | 7.62 | 7.5 | 7.62 | +0.93% | 113,584 | 85,847,751 |
| 2024-08-12 | 7.54 | 7.59 | 7.51 | 7.55 | 0% | 95,018 | 71,618,642 |
| 2024-08-09 | 7.67 | 7.71 | 7.55 | 7.55 | -1.05% | 143,886 | 109,694,559 |
| 2024-08-08 | 7.61 | 7.73 | 7.58 | 7.63 | 0% | 138,866 | 106,175,956 |
| 2024-08-07 | 7.68 | 7.71 | 7.58 | 7.63 | -0.78% | 139,243 | 106,318,348 |
| 2024-08-06 | 7.71 | 7.75 | 7.59 | 7.69 | +0.65% | 151,420 | 116,038,252 |
| 2024-08-05 | 7.68 | 7.83 | 7.6 | 7.64 | -1.04% | 216,655 | 167,045,182 |
| 2024-08-02 | 7.87 | 7.92 | 7.72 | 7.72 | -2.15% | 216,548 | 169,245,943 |
| 2024-08-01 | 7.85 | 7.93 | 7.81 | 7.89 | 0% | 250,184 | 197,421,553 |
| 2024-07-31 | 7.53 | 7.96 | 7.51 | 7.89 | +5.06% | 463,931 | 361,463,452 |
| 2024-07-30 | 7.47 | 7.52 | 7.44 | 7.51 | +0.27% | 110,488 | 82,759,466 |
| 2024-07-29 | 7.5 | 7.55 | 7.43 | 7.49 | -0.13% | 152,545 | 114,525,914 |
| 2024-07-26 | 7.34 | 7.54 | 7.32 | 7.5 | +2.18% | 180,040 | 134,589,823 |
| 2024-07-25 | 7.26 | 7.39 | 7.23 | 7.34 | +1.1% | 141,139 | 103,596,615 |
| 2024-07-24 | 7.28 | 7.33 | 7.22 | 7.26 | -0.55% | 147,143 | 107,246,648 |
| 2024-07-23 | 7.45 | 7.48 | 7.3 | 7.3 | -2.01% | 143,405 | 106,082,402 |
| 2024-07-22 | 7.53 | 7.57 | 7.41 | 7.45 | -0.4% | 170,344 | 127,503,967 |
| 2024-07-19 | 7.41 | 7.5 | 7.39 | 7.48 | +0.67% | 134,801 | 100,565,529 |
| 2024-07-18 | 7.4 | 7.44 | 7.3 | 7.43 | +0.13% | 136,537 | 100,716,015 |
| 2024-07-17 | 7.37 | 7.45 | 7.37 | 7.42 | +0.27% | 126,226 | 93,646,648 |
| 2024-07-16 | 7.35 | 7.41 | 7.32 | 7.4 | +1.09% | 128,244 | 94,664,543 |
| 2024-07-15 | 7.34 | 7.39 | 7.3 | 7.32 | -0.68% | 91,374 | 67,027,749 |
| 2024-07-12 | 7.36 | 7.39 | 7.32 | 7.37 | 0% | 101,970 | 75,041,252 |
| 2024-07-11 | 7.35 | 7.41 | 7.29 | 7.37 | +1.38% | 164,983 | 121,508,030 |
| 2024-07-10 | 7.2 | 7.34 | 7.18 | 7.27 | +0.55% | 166,661 | 121,305,728 |
| 2024-07-09 | 7.04 | 7.24 | 6.97 | 7.23 | +0.98% | 237,951 | 169,164,777 |
| 2024-07-08 | 7.4 | 7.41 | 7.14 | 7.16 | -3.24% | 238,621 | 172,285,129 |
| 2024-07-05 | 7.38 | 7.46 | 7.33 | 7.4 | +0.54% | 139,187 | 102,839,804 |
| 2024-07-04 | 7.55 | 7.56 | 7.35 | 7.36 | -2.13% | 160,627 | 119,247,517 |
| 2024-07-03 | 7.52 | 7.58 | 7.48 | 7.52 | 0% | 108,550 | 81,817,786 |
| 2024-07-02 | 7.55 | 7.62 | 7.49 | 7.52 | -0.53% | 149,939 | 113,169,599 |
| 2024-07-01 | 7.55 | 7.6 | 7.38 | 7.56 | +0.13% | 199,199 | 149,807,825 |
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：