股票概览
10.01
+8.69%
+0.8
9.55
开盘价
10.1
最高价
9.55
最低价
538,560
成交量
数据更新至: 2024-09-30
技术指标
9.03
MA5 (5日均线)
8.64
MA10 (10日均线)
8.31
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 | 9.55 | 10.1 | 9.55 | 10.01 | +8.69% | 538,560 | 530,261,032 |
| 2024-09-27 | 9 | 9.27 | 8.88 | 9.21 | +3.83% | 257,389 | 233,480,710 |
| 2024-09-26 | 8.57 | 8.88 | 8.55 | 8.87 | +3.26% | 220,921 | 193,149,791 |
| 2024-09-25 | 8.51 | 8.76 | 8.48 | 8.59 | +1.54% | 228,464 | 197,661,820 |
| 2024-09-24 | 8.42 | 8.5 | 8.3 | 8.46 | +0.48% | 203,982 | 171,946,057 |
| 2024-09-23 | 8.29 | 8.51 | 8.26 | 8.42 | +1.69% | 176,154 | 148,475,319 |
| 2024-09-20 | 8.25 | 8.39 | 8.23 | 8.28 | +0.36% | 120,412 | 99,983,252 |
| 2024-09-19 | 8.16 | 8.28 | 8.1 | 8.25 | +0.98% | 116,231 | 95,494,480 |
| 2024-09-18 | 8.14 | 8.19 | 8 | 8.17 | +0.37% | 93,468 | 75,585,827 |
| 2024-09-13 | 8.16 | 8.2 | 8.1 | 8.14 | +0.25% | 93,538 | 76,353,531 |
| 2024-09-12 | 8.06 | 8.17 | 8.05 | 8.12 | +1% | 87,124 | 70,773,275 |
| 2024-09-11 | 8.1 | 8.1 | 8 | 8.04 | -0.62% | 64,016 | 51,463,288 |
| 2024-09-10 | 7.94 | 8.12 | 7.85 | 8.09 | +2.15% | 121,277 | 96,719,332 |
| 2024-09-09 | 7.91 | 8.06 | 7.82 | 7.92 | +0.13% | 101,705 | 80,770,349 |
| 2024-09-06 | 8.02 | 8.08 | 7.89 | 7.91 | -1.37% | 85,238 | 68,059,065 |
| 2024-09-05 | 7.99 | 8.09 | 7.99 | 8.02 | +0.38% | 80,930 | 65,055,817 |
| 2024-09-04 | 8 | 8.09 | 7.96 | 7.99 | -0.25% | 91,982 | 73,859,534 |
| 2024-09-03 | 7.9 | 8.02 | 7.88 | 8.01 | +1.91% | 118,796 | 94,486,905 |
| 2024-09-02 | 8.16 | 8.17 | 7.83 | 7.86 | +0.26% | 199,339 | 158,651,682 |
| 2024-08-30 | 7.7 | 7.94 | 7.68 | 7.84 | +1.82% | 100,545 | 78,902,195 |
| 2024-08-29 | 7.55 | 7.73 | 7.51 | 7.7 | +1.45% | 69,840 | 53,531,562 |
| 2024-08-28 | 7.5 | 7.65 | 7.43 | 7.59 | +0.8% | 67,655 | 51,138,330 |
| 2024-08-27 | 7.66 | 7.75 | 7.51 | 7.53 | -2.21% | 81,773 | 62,196,778 |
| 2024-08-26 | 7.66 | 7.73 | 7.57 | 7.7 | +0.52% | 74,643 | 57,258,007 |
| 2024-08-23 | 7.57 | 7.71 | 7.52 | 7.66 | +1.06% | 80,677 | 61,585,784 |
| 2024-08-22 | 7.66 | 7.75 | 7.53 | 7.58 | -0.92% | 95,086 | 72,634,997 |
| 2024-08-21 | 7.7 | 7.81 | 7.64 | 7.65 | -0.91% | 65,260 | 50,322,965 |
| 2024-08-20 | 7.9 | 7.93 | 7.71 | 7.72 | -2.28% | 90,246 | 70,137,163 |
| 2024-08-19 | 7.88 | 8.09 | 7.86 | 7.9 | +0.25% | 92,653 | 73,874,497 |
| 2024-08-16 | 7.94 | 7.99 | 7.87 | 7.88 | -0.63% | 73,193 | 57,962,008 |
| 2024-08-15 | 7.84 | 8 | 7.8 | 7.93 | +1.02% | 105,667 | 83,668,998 |
| 2024-08-14 | 8 | 8 | 7.84 | 7.85 | -2.12% | 84,314 | 66,747,027 |
| 2024-08-13 | 7.95 | 8.02 | 7.91 | 8.02 | +0.25% | 75,684 | 60,303,201 |
| 2024-08-12 | 7.96 | 8.03 | 7.92 | 8 | -0.62% | 76,783 | 61,298,551 |
| 2024-08-09 | 8.15 | 8.21 | 8.04 | 8.05 | -1.11% | 103,757 | 84,055,573 |
| 2024-08-08 | 8.2 | 8.28 | 8.11 | 8.14 | -1.57% | 161,010 | 131,765,554 |
| 2024-08-07 | 8.19 | 8.35 | 8.15 | 8.27 | +0.85% | 192,394 | 159,130,035 |
| 2024-08-06 | 8.06 | 8.3 | 8 | 8.2 | +2.89% | 178,947 | 146,025,066 |
| 2024-08-05 | 8.06 | 8.28 | 7.96 | 7.97 | -2.57% | 194,397 | 157,674,181 |
| 2024-08-02 | 8.39 | 8.42 | 8.15 | 8.18 | -2.73% | 249,769 | 207,093,240 |
| 2024-08-01 | 8.13 | 8.6 | 8.12 | 8.41 | +3.06% | 390,802 | 328,945,415 |
| 2024-07-31 | 7.87 | 8.18 | 7.84 | 8.16 | +3.68% | 214,413 | 172,788,550 |
| 2024-07-30 | 7.8 | 7.89 | 7.74 | 7.87 | +0.13% | 122,413 | 95,931,623 |
| 2024-07-29 | 7.7 | 7.9 | 7.7 | 7.86 | +2.61% | 201,657 | 157,768,052 |
| 2024-07-26 | 7.44 | 7.72 | 7.44 | 7.66 | +2.68% | 131,265 | 99,932,017 |
| 2024-07-25 | 7.41 | 7.53 | 7.4 | 7.46 | 0% | 98,496 | 73,510,234 |
| 2024-07-24 | 7.59 | 7.64 | 7.43 | 7.46 | -2.1% | 114,105 | 85,791,210 |
| 2024-07-23 | 7.7 | 7.8 | 7.61 | 7.62 | -1.42% | 130,623 | 100,532,703 |
| 2024-07-22 | 7.8 | 7.85 | 7.7 | 7.73 | 0% | 136,674 | 106,258,230 |
| 2024-07-19 | 7.64 | 7.83 | 7.61 | 7.73 | +0.26% | 160,872 | 124,457,339 |
| 2024-07-18 | 7.61 | 7.76 | 7.41 | 7.71 | +0.39% | 185,145 | 140,109,420 |
| 2024-07-17 | 7.83 | 7.92 | 7.68 | 7.68 | -2.54% | 182,451 | 141,655,216 |
| 2024-07-16 | 7.82 | 7.94 | 7.79 | 7.88 | 0% | 138,596 | 109,014,198 |
| 2024-07-15 | 8.18 | 8.18 | 7.87 | 7.88 | -3.55% | 228,340 | 182,095,485 |
| 2024-07-12 | 8.11 | 8.35 | 8.06 | 8.17 | +0.37% | 327,054 | 269,027,361 |
| 2024-07-11 | 8.11 | 8.26 | 8 | 8.14 | +2.26% | 291,478 | 236,664,823 |
| 2024-07-10 | 8.1 | 8.16 | 7.96 | 7.96 | -3.4% | 296,235 | 238,208,890 |
| 2024-07-09 | 8.05 | 8.34 | 7.78 | 8.24 | +1.73% | 437,252 | 350,665,948 |
| 2024-07-08 | 7.98 | 8.29 | 7.85 | 8.1 | -0.25% | 414,307 | 333,442,752 |
| 2024-07-05 | 7.6 | 8.32 | 7.45 | 8.12 | +6.98% | 547,986 | 434,196,102 |
| 2024-07-04 | 7.79 | 7.93 | 7.53 | 7.59 | -3.8% | 318,675 | 245,454,086 |
| 2024-07-03 | 8.22 | 8.25 | 7.86 | 7.89 | -3.43% | 544,476 | 435,368,059 |
| 2024-07-02 | 7.69 | 8.17 | 7.65 | 8.17 | +9.96% | 355,861 | 283,457,101 |
| 2024-07-01 | 7.28 | 7.48 | 7.19 | 7.43 | +0.95% | 156,736 | 114,777,237 |
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：