股票概览
10.05
+9.96%
+0.91
9.5
开盘价
10.05
最高价
9.49
最低价
680,670
成交量
数据更新至: 2024-09-30
技术指标
8.82
MA5 (5日均线)
8.31
MA10 (10日均线)
8.10
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 | 9.5 | 10.05 | 9.49 | 10.05 | +9.96% | 680,670 | 670,612,305 |
| 2024-09-27 | 8.75 | 9.19 | 8.65 | 9.14 | +7.28% | 356,503 | 319,757,542 |
| 2024-09-26 | 8.22 | 8.53 | 8.17 | 8.52 | +3.9% | 285,582 | 239,106,747 |
| 2024-09-25 | 8.28 | 8.47 | 8.18 | 8.2 | +0.24% | 265,034 | 220,943,817 |
| 2024-09-24 | 7.92 | 8.19 | 7.92 | 8.18 | +3.81% | 234,131 | 189,173,731 |
| 2024-09-23 | 7.91 | 7.98 | 7.85 | 7.88 | -0.51% | 84,363 | 66,731,530 |
| 2024-09-20 | 7.89 | 7.94 | 7.82 | 7.92 | +0.38% | 101,125 | 79,760,631 |
| 2024-09-19 | 7.68 | 7.93 | 7.57 | 7.89 | +2.87% | 159,454 | 124,485,831 |
| 2024-09-18 | 7.71 | 7.74 | 7.52 | 7.67 | -0.26% | 86,315 | 65,902,031 |
| 2024-09-13 | 7.9 | 7.94 | 7.67 | 7.69 | -2.66% | 124,866 | 96,911,270 |
| 2024-09-12 | 7.91 | 8.04 | 7.88 | 7.9 | -0.25% | 108,074 | 85,939,001 |
| 2024-09-11 | 7.82 | 7.98 | 7.8 | 7.92 | +0.38% | 134,808 | 106,650,561 |
| 2024-09-10 | 7.83 | 7.98 | 7.73 | 7.89 | +1.02% | 191,529 | 150,485,982 |
| 2024-09-09 | 7.79 | 7.96 | 7.76 | 7.81 | +0.13% | 117,520 | 92,148,622 |
| 2024-09-06 | 7.95 | 7.98 | 7.78 | 7.8 | -1.76% | 101,665 | 79,862,534 |
| 2024-09-05 | 7.92 | 8.07 | 7.9 | 7.94 | +0.38% | 113,920 | 90,785,948 |
| 2024-09-04 | 7.9 | 8 | 7.82 | 7.91 | +0.13% | 111,228 | 87,958,308 |
| 2024-09-03 | 7.85 | 8.1 | 7.78 | 7.9 | +0.89% | 169,777 | 135,086,167 |
| 2024-09-02 | 7.89 | 8.01 | 7.81 | 7.83 | -0.89% | 171,028 | 135,197,181 |
| 2024-08-30 | 7.74 | 8.04 | 7.74 | 7.9 | +1.67% | 205,704 | 163,001,115 |
| 2024-08-29 | 7.52 | 7.81 | 7.49 | 7.77 | +2.91% | 166,973 | 129,063,740 |
| 2024-08-28 | 7.49 | 7.63 | 7.47 | 7.55 | +0.8% | 102,386 | 77,461,751 |
| 2024-08-27 | 7.72 | 7.74 | 7.47 | 7.49 | -3.48% | 138,330 | 104,753,907 |
| 2024-08-26 | 7.46 | 7.79 | 7.46 | 7.76 | +4.02% | 148,100 | 113,931,500 |
| 2024-08-23 | 7.49 | 7.53 | 7.38 | 7.46 | -0.27% | 81,024 | 60,347,265 |
| 2024-08-22 | 7.68 | 7.74 | 7.46 | 7.48 | -2.6% | 106,215 | 80,174,570 |
| 2024-08-21 | 7.57 | 7.74 | 7.53 | 7.68 | +1.05% | 97,656 | 74,772,773 |
| 2024-08-20 | 7.73 | 7.81 | 7.58 | 7.6 | -1.68% | 114,889 | 88,224,531 |
| 2024-08-19 | 7.66 | 7.85 | 7.66 | 7.73 | +0.52% | 95,716 | 74,394,242 |
| 2024-08-16 | 7.85 | 7.86 | 7.68 | 7.69 | -1.41% | 99,655 | 77,144,199 |
| 2024-08-15 | 7.69 | 7.9 | 7.65 | 7.8 | +1.43% | 112,330 | 87,542,907 |
| 2024-08-14 | 7.87 | 7.87 | 7.68 | 7.69 | -2.29% | 100,843 | 77,973,160 |
| 2024-08-13 | 7.82 | 7.9 | 7.76 | 7.87 | +1.03% | 86,029 | 67,298,295 |
| 2024-08-12 | 7.85 | 7.94 | 7.77 | 7.79 | -1.89% | 86,064 | 67,342,520 |
| 2024-08-09 | 8.09 | 8.14 | 7.93 | 7.94 | -1.12% | 99,236 | 79,499,105 |
| 2024-08-08 | 8.04 | 8.11 | 7.93 | 8.03 | -0.62% | 83,120 | 66,612,284 |
| 2024-08-07 | 8.11 | 8.14 | 8 | 8.08 | -0.49% | 90,839 | 73,310,014 |
| 2024-08-06 | 8.09 | 8.2 | 8.06 | 8.12 | +1% | 106,483 | 86,498,458 |
| 2024-08-05 | 8.23 | 8.39 | 8.03 | 8.04 | -2.31% | 154,180 | 126,338,710 |
| 2024-08-02 | 8.18 | 8.41 | 8.12 | 8.23 | +0.12% | 160,686 | 133,044,932 |
| 2024-08-01 | 8.32 | 8.42 | 8.19 | 8.22 | -0.6% | 156,238 | 129,441,170 |
| 2024-07-31 | 7.81 | 8.28 | 7.8 | 8.27 | +5.89% | 257,528 | 209,141,034 |
| 2024-07-30 | 7.78 | 7.86 | 7.72 | 7.81 | +0.39% | 77,382 | 60,382,257 |
| 2024-07-29 | 7.8 | 7.85 | 7.75 | 7.78 | -0.51% | 69,797 | 54,385,293 |
| 2024-07-26 | 7.68 | 7.89 | 7.67 | 7.82 | +1.96% | 85,809 | 67,050,210 |
| 2024-07-25 | 7.59 | 7.76 | 7.56 | 7.67 | +0.79% | 92,649 | 71,020,902 |
| 2024-07-24 | 7.75 | 7.82 | 7.59 | 7.61 | -1.81% | 134,068 | 103,042,862 |
| 2024-07-23 | 8.06 | 8.06 | 7.75 | 7.75 | -3.85% | 137,366 | 108,394,590 |
| 2024-07-22 | 8.07 | 8.18 | 8.01 | 8.06 | -0.49% | 93,300 | 75,413,188 |
| 2024-07-19 | 8.08 | 8.23 | 7.96 | 8.1 | -0.49% | 127,233 | 103,034,340 |
| 2024-07-18 | 8.09 | 8.17 | 7.97 | 8.14 | +0.25% | 101,362 | 81,656,083 |
| 2024-07-17 | 8.2 | 8.25 | 8.1 | 8.12 | -1.1% | 83,081 | 67,660,797 |
| 2024-07-16 | 8.21 | 8.24 | 8.13 | 8.21 | +0.12% | 85,867 | 70,257,449 |
| 2024-07-15 | 8.19 | 8.3 | 8.14 | 8.2 | -0.12% | 124,206 | 102,182,286 |
| 2024-07-12 | 8.28 | 8.34 | 8.17 | 8.21 | -0.73% | 138,155 | 113,653,013 |
| 2024-07-11 | 8.12 | 8.32 | 8.1 | 8.27 | +4.03% | 186,403 | 153,478,589 |
| 2024-07-10 | 8.07 | 8.2 | 7.93 | 7.95 | -1.36% | 115,895 | 93,512,289 |
| 2024-07-09 | 7.95 | 8.11 | 7.78 | 8.06 | +1.26% | 138,626 | 110,411,528 |
| 2024-07-08 | 8.22 | 8.26 | 7.92 | 7.96 | -2.57% | 122,355 | 98,235,143 |
| 2024-07-05 | 7.9 | 8.2 | 7.83 | 8.17 | +3.16% | 182,512 | 146,576,492 |
| 2024-07-04 | 8.24 | 8.29 | 7.91 | 7.92 | -3.41% | 185,794 | 149,498,673 |
| 2024-07-03 | 8.26 | 8.35 | 8.17 | 8.2 | -1.44% | 134,270 | 110,731,074 |
| 2024-07-02 | 8.51 | 8.55 | 8.27 | 8.32 | -3.93% | 299,821 | 250,863,586 |
| 2024-07-01 | 9.05 | 9.05 | 8.63 | 8.66 | +0.46% | 412,229 | 362,711,483 |
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：