股票概览
10.31
+8.07%
+0.77
10.3
开盘价
10.44
最高价
9.56
最低价
541,836
成交量
数据更新至: 2024-09-30
技术指标
9.40
MA5 (5日均线)
9.20
MA10 (10日均线)
8.64
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 | 10.3 | 10.44 | 9.56 | 10.31 | +8.07% | 541,836 | 545,142,286 |
| 2024-09-27 | 9.21 | 9.56 | 9.15 | 9.54 | +4.61% | 251,803 | 236,136,151 |
| 2024-09-26 | 8.86 | 9.13 | 8.81 | 9.12 | +1.79% | 274,682 | 247,085,975 |
| 2024-09-25 | 9.06 | 9.25 | 8.91 | 8.96 | -0.99% | 337,447 | 306,693,363 |
| 2024-09-24 | 9.16 | 9.23 | 8.73 | 9.05 | -1.2% | 324,210 | 291,506,917 |
| 2024-09-23 | 8.99 | 9.3 | 8.82 | 9.16 | +0.77% | 323,476 | 293,718,123 |
| 2024-09-20 | 9.02 | 9.17 | 8.9 | 9.09 | 0% | 309,016 | 279,461,757 |
| 2024-09-19 | 8.87 | 9.4 | 8.75 | 9.09 | +1.45% | 418,132 | 378,000,877 |
| 2024-09-18 | 8.6 | 9.15 | 8.48 | 8.96 | +2.75% | 439,684 | 392,135,287 |
| 2024-09-13 | 9 | 9.16 | 8.63 | 8.72 | +0.46% | 562,981 | 500,550,263 |
| 2024-09-12 | 7.97 | 8.68 | 7.96 | 8.68 | +10.01% | 176,839 | 152,402,770 |
| 2024-09-11 | 8.06 | 8.07 | 7.84 | 7.89 | -3.07% | 176,817 | 139,987,136 |
| 2024-09-10 | 8.5 | 8.5 | 8.03 | 8.14 | -5.35% | 280,533 | 229,231,827 |
| 2024-09-09 | 8.15 | 8.85 | 8.12 | 8.6 | +5.26% | 387,527 | 327,216,582 |
| 2024-09-06 | 8.08 | 8.49 | 8.04 | 8.17 | +1.11% | 316,820 | 262,190,908 |
| 2024-09-05 | 8.11 | 8.2 | 8.01 | 8.08 | -0.98% | 227,882 | 184,133,715 |
| 2024-09-04 | 8.19 | 8.55 | 7.85 | 8.16 | +0.87% | 460,917 | 377,405,173 |
| 2024-09-03 | 7.36 | 8.09 | 7.35 | 8.09 | +10.07% | 278,159 | 218,521,444 |
| 2024-09-02 | 7.54 | 7.61 | 7.34 | 7.35 | -2.65% | 71,045 | 52,838,410 |
| 2024-08-30 | 7.4 | 7.68 | 7.37 | 7.55 | +2.3% | 101,737 | 76,869,052 |
| 2024-08-29 | 7.17 | 7.43 | 7.12 | 7.38 | +2.93% | 88,291 | 64,611,370 |
| 2024-08-28 | 7.24 | 7.28 | 7.13 | 7.17 | -0.97% | 60,925 | 43,825,967 |
| 2024-08-27 | 7.46 | 7.46 | 7.23 | 7.24 | -3.85% | 89,677 | 65,510,208 |
| 2024-08-26 | 7.44 | 7.53 | 7.32 | 7.53 | +1.21% | 77,123 | 57,593,225 |
| 2024-08-23 | 7.41 | 7.51 | 7.3 | 7.44 | +0.4% | 83,129 | 61,706,147 |
| 2024-08-22 | 7.62 | 7.68 | 7.35 | 7.41 | -2.76% | 116,569 | 87,090,494 |
| 2024-08-21 | 7.85 | 7.89 | 7.6 | 7.62 | -4.87% | 189,787 | 146,285,484 |
| 2024-08-20 | 8.83 | 8.83 | 7.99 | 8.01 | -8.87% | 326,275 | 266,292,856 |
| 2024-08-19 | 8.97 | 9.07 | 8.7 | 8.79 | -2.77% | 258,823 | 228,532,152 |
| 2024-08-16 | 8.67 | 9.37 | 8.6 | 9.04 | +4.15% | 367,533 | 328,909,799 |
| 2024-08-15 | 8.79 | 8.92 | 8.57 | 8.68 | -2.14% | 242,471 | 210,951,931 |
| 2024-08-14 | 8.29 | 9.08 | 8.19 | 8.87 | +7.52% | 309,170 | 270,321,520 |
| 2024-08-13 | 8.23 | 8.3 | 8.1 | 8.25 | +0.12% | 50,392 | 41,256,270 |
| 2024-08-12 | 8.35 | 8.38 | 8.19 | 8.24 | -1.67% | 55,799 | 46,019,904 |
| 2024-08-09 | 8.52 | 8.63 | 8.35 | 8.38 | -1.76% | 75,664 | 64,123,110 |
| 2024-08-08 | 8.73 | 8.74 | 8.46 | 8.53 | -2.29% | 105,413 | 90,135,791 |
| 2024-08-07 | 8.59 | 8.95 | 8.54 | 8.73 | +1.87% | 124,775 | 109,546,014 |
| 2024-08-06 | 8.62 | 8.7 | 8.45 | 8.57 | +0.82% | 85,010 | 72,651,399 |
| 2024-08-05 | 8.78 | 8.91 | 8.5 | 8.5 | -3.41% | 124,071 | 107,892,085 |
| 2024-08-02 | 8.93 | 9.08 | 8.8 | 8.8 | -1.35% | 143,449 | 128,075,005 |
| 2024-08-01 | 8.82 | 9.03 | 8.78 | 8.92 | +1.13% | 152,894 | 136,077,838 |
| 2024-07-31 | 8.41 | 8.87 | 8.4 | 8.82 | +4.88% | 174,942 | 152,234,526 |
| 2024-07-30 | 8.51 | 8.52 | 8.37 | 8.41 | -1.64% | 88,442 | 74,416,363 |
| 2024-07-29 | 8.35 | 8.65 | 8.29 | 8.55 | +2.76% | 132,200 | 112,164,858 |
| 2024-07-26 | 8.05 | 8.34 | 8.04 | 8.32 | +3.61% | 113,242 | 93,673,104 |
| 2024-07-25 | 8 | 8.12 | 7.82 | 8.03 | +0.75% | 73,783 | 58,966,002 |
| 2024-07-24 | 8.3 | 8.35 | 7.96 | 7.97 | -4.21% | 114,685 | 93,199,914 |
| 2024-07-23 | 8.31 | 8.5 | 8.3 | 8.32 | +0.12% | 127,308 | 107,032,214 |
| 2024-07-22 | 8.3 | 8.36 | 8.2 | 8.31 | +0.12% | 76,373 | 63,291,039 |
| 2024-07-19 | 8.35 | 8.45 | 8.29 | 8.3 | -1.07% | 88,755 | 74,082,167 |
| 2024-07-18 | 8.3 | 8.5 | 8.1 | 8.39 | +0.6% | 103,975 | 86,558,822 |
| 2024-07-17 | 8.7 | 8.72 | 8.33 | 8.34 | -4.79% | 129,179 | 109,664,014 |
| 2024-07-16 | 8.67 | 8.88 | 8.52 | 8.76 | +0.23% | 110,177 | 96,029,872 |
| 2024-07-15 | 8.9 | 9.06 | 8.7 | 8.74 | -0.34% | 146,008 | 129,124,274 |
| 2024-07-12 | 8.88 | 9 | 8.61 | 8.77 | -1.68% | 181,202 | 158,860,686 |
| 2024-07-11 | 8.5 | 9.08 | 8.49 | 8.92 | +6.83% | 233,485 | 205,173,240 |
| 2024-07-10 | 8.42 | 8.61 | 8.31 | 8.35 | -2.45% | 120,872 | 102,046,927 |
| 2024-07-09 | 8.39 | 8.6 | 8.25 | 8.56 | +1.78% | 141,837 | 119,833,958 |
| 2024-07-08 | 8.85 | 8.87 | 8.4 | 8.41 | -5.82% | 159,035 | 135,455,279 |
| 2024-07-05 | 9.02 | 9.08 | 8.65 | 8.93 | -1.87% | 157,326 | 139,717,893 |
| 2024-07-04 | 9.6 | 9.69 | 9.05 | 9.1 | -5.31% | 204,096 | 189,396,544 |
| 2024-07-03 | 9.85 | 10.1 | 9.61 | 9.61 | -2.44% | 176,534 | 173,728,820 |
| 2024-07-02 | 10.03 | 10.14 | 9.81 | 9.85 | -3.15% | 178,249 | 177,346,087 |
| 2024-07-01 | 9.88 | 10.34 | 9.65 | 10.17 | +1.5% | 294,258 | 291,732,589 |
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：