股票概览
11
+10%
+1
10.77
开盘价
11
最高价
10.31
最低价
353,227
成交量
数据更新至: 2024-09-30
技术指标
9.50
MA5 (5日均线)
8.80
MA10 (10日均线)
8.30
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 | 10.77 | 11 | 10.31 | 11 | +10% | 353,227 | 380,743,347 |
| 2024-09-27 | 10 | 10.1 | 9.45 | 10 | +5.82% | 171,678 | 166,038,269 |
| 2024-09-26 | 8.62 | 9.45 | 8.49 | 9.45 | +10.01% | 185,705 | 168,352,904 |
| 2024-09-25 | 8.5 | 8.84 | 8.5 | 8.59 | +1.66% | 102,496 | 89,164,694 |
| 2024-09-24 | 8.33 | 8.45 | 8.17 | 8.45 | +3.68% | 71,811 | 59,819,641 |
| 2024-09-23 | 8.1 | 8.24 | 8.05 | 8.15 | -0.12% | 47,109 | 38,326,196 |
| 2024-09-20 | 8.11 | 8.22 | 8.05 | 8.16 | -0.37% | 51,593 | 41,983,710 |
| 2024-09-19 | 7.99 | 8.27 | 7.94 | 8.19 | +2.76% | 67,013 | 54,387,946 |
| 2024-09-18 | 8.07 | 8.15 | 7.77 | 7.97 | -1.24% | 77,382 | 61,362,865 |
| 2024-09-13 | 7.85 | 8.1 | 7.85 | 8.07 | +2.8% | 65,876 | 52,837,897 |
| 2024-09-12 | 7.72 | 7.9 | 7.7 | 7.85 | +2.08% | 61,789 | 48,379,648 |
| 2024-09-11 | 7.71 | 7.73 | 7.65 | 7.69 | -0.52% | 28,358 | 21,785,314 |
| 2024-09-10 | 7.83 | 7.85 | 7.64 | 7.73 | -0.9% | 40,412 | 31,183,436 |
| 2024-09-09 | 7.77 | 7.88 | 7.72 | 7.8 | -0.13% | 41,883 | 32,707,268 |
| 2024-09-06 | 7.88 | 7.93 | 7.81 | 7.81 | -0.89% | 29,543 | 23,224,300 |
| 2024-09-05 | 7.81 | 7.9 | 7.7 | 7.88 | +1.94% | 39,493 | 30,978,181 |
| 2024-09-04 | 7.75 | 7.88 | 7.72 | 7.73 | -0.9% | 40,742 | 31,668,143 |
| 2024-09-03 | 7.76 | 7.9 | 7.68 | 7.8 | +0.78% | 51,905 | 40,558,238 |
| 2024-09-02 | 7.85 | 7.86 | 7.69 | 7.74 | -2.15% | 74,097 | 57,625,779 |
| 2024-08-30 | 7.72 | 8.12 | 7.69 | 7.91 | +2.59% | 77,106 | 61,154,071 |
| 2024-08-29 | 7.73 | 7.8 | 7.62 | 7.71 | +0.52% | 35,501 | 27,427,728 |
| 2024-08-28 | 7.74 | 7.79 | 7.63 | 7.67 | -0.9% | 45,410 | 34,887,803 |
| 2024-08-27 | 7.95 | 8.02 | 7.71 | 7.74 | -3.13% | 69,785 | 54,451,832 |
| 2024-08-26 | 8.22 | 8.29 | 7.91 | 7.99 | -3.39% | 85,854 | 68,872,381 |
| 2024-08-23 | 8.26 | 8.31 | 8.21 | 8.27 | 0% | 33,216 | 27,423,235 |
| 2024-08-22 | 8.35 | 8.41 | 8.25 | 8.27 | -0.96% | 27,278 | 22,635,913 |
| 2024-08-21 | 8.27 | 8.39 | 8.27 | 8.35 | +0.48% | 31,549 | 26,326,939 |
| 2024-08-20 | 8.38 | 8.4 | 8.25 | 8.31 | -0.6% | 40,069 | 33,310,968 |
| 2024-08-19 | 8.41 | 8.51 | 8.33 | 8.36 | -0.59% | 41,323 | 34,731,507 |
| 2024-08-16 | 8.52 | 8.56 | 8.39 | 8.41 | -1.29% | 42,086 | 35,492,770 |
| 2024-08-15 | 8.47 | 8.62 | 8.37 | 8.52 | +1.07% | 52,020 | 44,259,206 |
| 2024-08-14 | 8.68 | 8.68 | 8.43 | 8.43 | -0.82% | 45,087 | 38,257,127 |
| 2024-08-13 | 8.57 | 8.6 | 8.44 | 8.5 | -0.58% | 41,433 | 35,153,096 |
| 2024-08-12 | 8.76 | 8.83 | 8.51 | 8.55 | -2.62% | 58,827 | 50,554,566 |
| 2024-08-09 | 8.69 | 8.91 | 8.67 | 8.78 | +0.34% | 57,796 | 50,987,083 |
| 2024-08-08 | 8.53 | 8.8 | 8.51 | 8.75 | +2.82% | 69,911 | 60,715,555 |
| 2024-08-07 | 8.57 | 8.6 | 8.47 | 8.51 | -0.93% | 52,277 | 44,590,909 |
| 2024-08-06 | 8.61 | 8.65 | 8.48 | 8.59 | +0.59% | 66,908 | 57,205,787 |
| 2024-08-05 | 8.6 | 8.82 | 8.52 | 8.54 | -1.04% | 70,769 | 61,160,021 |
| 2024-08-02 | 8.59 | 8.76 | 8.54 | 8.63 | -0.12% | 73,054 | 63,311,692 |
| 2024-08-01 | 9.11 | 9.17 | 8.58 | 8.64 | -4.85% | 130,400 | 113,870,324 |
| 2024-07-31 | 8.68 | 9.09 | 8.61 | 9.08 | +4.61% | 71,803 | 63,794,261 |
| 2024-07-30 | 8.44 | 8.7 | 8.4 | 8.68 | +2.48% | 57,060 | 48,945,386 |
| 2024-07-29 | 8.55 | 8.6 | 8.42 | 8.47 | -0.94% | 48,949 | 41,459,914 |
| 2024-07-26 | 8.56 | 8.66 | 8.51 | 8.55 | +0.35% | 32,335 | 27,681,685 |
| 2024-07-25 | 8.41 | 8.58 | 8.41 | 8.52 | +0.95% | 37,029 | 31,531,909 |
| 2024-07-24 | 8.51 | 8.54 | 8.41 | 8.44 | -0.82% | 45,304 | 38,399,601 |
| 2024-07-23 | 8.58 | 8.65 | 8.5 | 8.51 | -0.82% | 43,379 | 37,255,797 |
| 2024-07-22 | 8.61 | 8.7 | 8.52 | 8.58 | -0.92% | 62,133 | 53,385,769 |
| 2024-07-19 | 8.8 | 8.84 | 8.58 | 8.66 | -1.7% | 65,876 | 56,902,222 |
| 2024-07-18 | 8.79 | 8.85 | 8.7 | 8.81 | +0.11% | 45,594 | 40,023,878 |
| 2024-07-17 | 8.6 | 8.86 | 8.58 | 8.8 | +1.73% | 64,352 | 56,309,381 |
| 2024-07-16 | 8.75 | 8.75 | 8.6 | 8.65 | -1.48% | 50,544 | 43,680,422 |
| 2024-07-15 | 8.75 | 8.86 | 8.68 | 8.78 | 0% | 57,390 | 50,292,233 |
| 2024-07-12 | 8.69 | 8.96 | 8.68 | 8.78 | +1.27% | 44,934 | 39,628,868 |
| 2024-07-11 | 8.72 | 8.76 | 8.59 | 8.67 | +0.7% | 45,057 | 39,177,976 |
| 2024-07-10 | 8.6 | 8.72 | 8.51 | 8.61 | -0.92% | 36,625 | 31,563,987 |
| 2024-07-09 | 8.65 | 8.75 | 8.5 | 8.69 | +0.35% | 61,551 | 53,130,762 |
| 2024-07-08 | 8.49 | 8.83 | 8.49 | 8.66 | -2.7% | 62,190 | 54,095,845 |
| 2024-07-05 | 8.86 | 8.94 | 8.78 | 8.9 | +0.56% | 44,110 | 39,095,272 |
| 2024-07-04 | 9.12 | 9.17 | 8.83 | 8.85 | -2.96% | 42,516 | 38,068,485 |
| 2024-07-03 | 9.1 | 9.2 | 9.05 | 9.12 | +0.33% | 39,725 | 36,308,236 |
| 2024-07-02 | 9.17 | 9.27 | 9.06 | 9.09 | -0.76% | 62,157 | 56,868,868 |
| 2024-07-01 | 8.84 | 9.19 | 8.83 | 9.16 | +3.85% | 95,575 | 86,713,292 |
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：