股票概览
10.25
+9.51%
+0.89
9.77
开盘价
10.28
最高价
9.7
最低价
498,851
成交量
数据更新至: 2024-09-30
技术指标
9.34
MA5 (5日均线)
9.02
MA10 (10日均线)
8.71
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 | 9.77 | 10.28 | 9.7 | 10.25 | +9.51% | 498,851 | 501,848,200 |
| 2024-09-27 | 9.21 | 9.4 | 9.18 | 9.36 | +2.63% | 162,789 | 151,312,214 |
| 2024-09-26 | 8.93 | 9.13 | 8.9 | 9.12 | +1.67% | 169,959 | 153,535,206 |
| 2024-09-25 | 9.01 | 9.17 | 8.97 | 8.97 | -0.33% | 173,845 | 157,817,062 |
| 2024-09-24 | 8.89 | 9.08 | 8.8 | 9 | +1.24% | 194,190 | 173,551,550 |
| 2024-09-23 | 8.88 | 9.02 | 8.84 | 8.89 | +0.23% | 148,952 | 132,956,345 |
| 2024-09-20 | 8.7 | 8.89 | 8.6 | 8.87 | +2.42% | 175,851 | 155,370,981 |
| 2024-09-19 | 8.6 | 8.7 | 8.49 | 8.66 | +0.81% | 116,527 | 100,462,233 |
| 2024-09-18 | 8.49 | 8.59 | 8.4 | 8.59 | +1.06% | 126,237 | 107,470,664 |
| 2024-09-13 | 8.53 | 8.57 | 8.5 | 8.5 | -0.35% | 77,333 | 65,996,892 |
| 2024-09-12 | 8.47 | 8.61 | 8.43 | 8.53 | +0.71% | 100,156 | 85,672,134 |
| 2024-09-11 | 8.45 | 8.52 | 8.41 | 8.47 | -0.24% | 89,986 | 76,251,182 |
| 2024-09-10 | 8.34 | 8.53 | 8.26 | 8.49 | +1.8% | 115,477 | 96,972,055 |
| 2024-09-09 | 8.38 | 8.49 | 8.28 | 8.34 | 0% | 129,469 | 108,508,831 |
| 2024-09-06 | 8.52 | 8.55 | 8.34 | 8.34 | -2.11% | 102,775 | 86,575,634 |
| 2024-09-05 | 8.41 | 8.6 | 8.41 | 8.52 | +1.43% | 156,930 | 133,638,714 |
| 2024-09-04 | 8.43 | 8.52 | 8.35 | 8.4 | -0.94% | 180,147 | 152,058,348 |
| 2024-09-03 | 8.23 | 8.49 | 8.21 | 8.48 | +3.16% | 224,059 | 188,288,672 |
| 2024-09-02 | 8.1 | 8.32 | 8.09 | 8.22 | +1.23% | 275,785 | 227,198,086 |
| 2024-08-30 | 7.74 | 8.26 | 7.72 | 8.12 | +5.87% | 350,161 | 284,063,316 |
| 2024-08-29 | 7.56 | 7.7 | 7.53 | 7.67 | +1.46% | 75,794 | 57,953,349 |
| 2024-08-28 | 7.51 | 7.63 | 7.44 | 7.56 | +0.67% | 65,801 | 49,681,535 |
| 2024-08-27 | 7.6 | 7.65 | 7.48 | 7.51 | -1.44% | 68,217 | 51,464,629 |
| 2024-08-26 | 7.58 | 7.66 | 7.49 | 7.62 | +0.53% | 78,095 | 59,247,708 |
| 2024-08-23 | 7.51 | 7.67 | 7.46 | 7.58 | +1.07% | 87,670 | 66,370,713 |
| 2024-08-22 | 7.65 | 7.73 | 7.47 | 7.5 | -2.22% | 103,778 | 78,601,081 |
| 2024-08-21 | 7.68 | 7.77 | 7.62 | 7.67 | -0.65% | 73,278 | 56,291,530 |
| 2024-08-20 | 7.91 | 7.95 | 7.71 | 7.72 | -1.15% | 107,858 | 83,972,877 |
| 2024-08-19 | 7.71 | 7.89 | 7.71 | 7.81 | +0.77% | 81,553 | 63,854,547 |
| 2024-08-16 | 7.74 | 7.85 | 7.72 | 7.75 | -0.13% | 67,486 | 52,537,898 |
| 2024-08-15 | 7.61 | 7.85 | 7.55 | 7.76 | +1.97% | 109,162 | 84,405,271 |
| 2024-08-14 | 7.68 | 7.7 | 7.6 | 7.61 | -0.78% | 72,171 | 55,101,044 |
| 2024-08-13 | 7.64 | 7.73 | 7.59 | 7.67 | -0.13% | 81,977 | 62,635,193 |
| 2024-08-12 | 7.76 | 7.77 | 7.63 | 7.68 | -0.78% | 90,733 | 69,550,630 |
| 2024-08-09 | 7.85 | 7.91 | 7.74 | 7.74 | -0.77% | 79,538 | 62,186,694 |
| 2024-08-08 | 7.81 | 7.88 | 7.67 | 7.8 | -0.64% | 102,849 | 79,853,985 |
| 2024-08-07 | 7.9 | 7.94 | 7.83 | 7.85 | -0.51% | 89,296 | 70,333,847 |
| 2024-08-06 | 8.03 | 8.07 | 7.83 | 7.89 | -0.38% | 132,835 | 105,089,244 |
| 2024-08-05 | 8.13 | 8.24 | 7.91 | 7.92 | -3.3% | 147,310 | 118,821,732 |
| 2024-08-02 | 8.18 | 8.38 | 8.15 | 8.19 | -0.85% | 140,577 | 116,348,434 |
| 2024-08-01 | 8.2 | 8.34 | 8.19 | 8.26 | +0.49% | 151,638 | 125,327,324 |
| 2024-07-31 | 7.89 | 8.22 | 7.86 | 8.22 | +3.79% | 172,669 | 140,041,104 |
| 2024-07-30 | 7.9 | 7.98 | 7.81 | 7.92 | 0% | 95,202 | 75,110,397 |
| 2024-07-29 | 7.82 | 7.94 | 7.7 | 7.92 | +1.54% | 124,491 | 97,768,677 |
| 2024-07-26 | 7.74 | 7.85 | 7.7 | 7.8 | +0.65% | 98,613 | 76,644,436 |
| 2024-07-25 | 7.63 | 7.84 | 7.58 | 7.75 | +1.57% | 143,032 | 110,509,057 |
| 2024-07-24 | 7.89 | 7.96 | 7.6 | 7.63 | -5.22% | 331,373 | 256,676,779 |
| 2024-07-23 | 7.99 | 8.35 | 7.88 | 8.05 | +1% | 319,982 | 259,571,650 |
| 2024-07-22 | 7.95 | 8.05 | 7.87 | 7.97 | +0.76% | 97,082 | 77,441,036 |
| 2024-07-19 | 7.79 | 7.99 | 7.76 | 7.91 | +1.15% | 127,961 | 101,020,473 |
| 2024-07-18 | 7.91 | 7.92 | 7.7 | 7.82 | -1.51% | 124,367 | 96,698,037 |
| 2024-07-17 | 8.05 | 8.12 | 7.93 | 7.94 | -2.58% | 100,873 | 80,650,291 |
| 2024-07-16 | 7.98 | 8.16 | 7.9 | 8.15 | +2.13% | 119,317 | 96,097,737 |
| 2024-07-15 | 8.21 | 8.21 | 7.95 | 7.98 | -3.04% | 143,195 | 115,036,550 |
| 2024-07-12 | 8.17 | 8.34 | 8.09 | 8.23 | +0.24% | 160,141 | 131,864,834 |
| 2024-07-11 | 8.23 | 8.27 | 8.13 | 8.21 | +1.48% | 107,400 | 88,109,300 |
| 2024-07-10 | 7.9 | 8.22 | 7.82 | 8.09 | +2.28% | 130,191 | 105,213,824 |
| 2024-07-09 | 7.78 | 7.94 | 7.62 | 7.91 | +1.93% | 130,695 | 101,812,943 |
| 2024-07-08 | 7.98 | 8.01 | 7.74 | 7.76 | -3.36% | 118,672 | 92,739,896 |
| 2024-07-05 | 7.98 | 8.12 | 7.92 | 8.03 | +0.12% | 96,890 | 77,838,857 |
| 2024-07-04 | 8.25 | 8.34 | 7.98 | 8.02 | -1.72% | 110,182 | 89,557,959 |
| 2024-07-03 | 8.31 | 8.44 | 8.14 | 8.16 | -2.28% | 130,238 | 107,257,625 |
| 2024-07-02 | 8.3 | 8.47 | 8.27 | 8.35 | +1.09% | 125,779 | 105,505,676 |
| 2024-07-01 | 8.3 | 8.32 | 8.11 | 8.26 | -0.12% | 130,081 | 106,665,325 |
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：