股票概览
10.58
+9.64%
+0.93
10.06
开盘价
10.59
最高价
9.81
最低价
106,561
成交量
数据更新至: 2024-09-30
技术指标
9.36
MA5 (5日均线)
8.91
MA10 (10日均线)
8.92
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 | 10.06 | 10.59 | 9.81 | 10.58 | +9.64% | 106,561 | 109,906,459 |
| 2024-09-27 | 9.3 | 9.68 | 9.24 | 9.65 | +5.81% | 46,292 | 43,892,012 |
| 2024-09-26 | 8.77 | 9.12 | 8.7 | 9.12 | +3.87% | 37,778 | 33,719,547 |
| 2024-09-25 | 8.68 | 9.02 | 8.68 | 8.78 | +1.5% | 45,528 | 40,377,379 |
| 2024-09-24 | 8.35 | 8.65 | 8.35 | 8.65 | +3.47% | 39,035 | 33,300,675 |
| 2024-09-23 | 8.5 | 8.5 | 8.3 | 8.36 | +0.12% | 18,021 | 15,056,242 |
| 2024-09-20 | 8.6 | 8.6 | 8.3 | 8.35 | -2.91% | 25,719 | 21,575,160 |
| 2024-09-19 | 8.45 | 8.74 | 8.43 | 8.6 | +1.9% | 25,610 | 21,987,895 |
| 2024-09-18 | 8.6 | 8.67 | 8.32 | 8.44 | -1.86% | 22,849 | 19,290,532 |
| 2024-09-13 | 8.8 | 8.93 | 8.6 | 8.6 | -2.82% | 37,226 | 32,462,823 |
| 2024-09-12 | 8.92 | 9.18 | 8.85 | 8.85 | -1.23% | 38,182 | 34,395,487 |
| 2024-09-11 | 8.97 | 9.23 | 8.93 | 8.96 | -0.67% | 46,565 | 42,188,305 |
| 2024-09-10 | 9.02 | 9.08 | 8.87 | 9.02 | +0.11% | 32,858 | 29,473,042 |
| 2024-09-09 | 9 | 9.16 | 8.94 | 9.01 | -0.44% | 38,944 | 35,149,657 |
| 2024-09-06 | 9.53 | 9.64 | 9.04 | 9.05 | -4.44% | 70,200 | 64,424,720 |
| 2024-09-05 | 9.36 | 9.95 | 9.36 | 9.47 | +1.94% | 116,314 | 112,147,166 |
| 2024-09-04 | 8.86 | 9.91 | 8.86 | 9.29 | +2.54% | 147,033 | 138,717,598 |
| 2024-09-03 | 8.26 | 9.06 | 8.19 | 9.06 | +9.95% | 61,735 | 54,122,853 |
| 2024-09-02 | 8.33 | 8.48 | 8.23 | 8.24 | -1.9% | 24,940 | 20,789,252 |
| 2024-08-30 | 8.32 | 8.49 | 8.05 | 8.4 | 0% | 32,413 | 27,014,773 |
| 2024-08-29 | 8.23 | 8.44 | 8.14 | 8.4 | +2.44% | 17,753 | 14,809,420 |
| 2024-08-28 | 8.18 | 8.27 | 8.06 | 8.2 | +0.49% | 12,289 | 10,058,865 |
| 2024-08-27 | 8.26 | 8.36 | 8.08 | 8.16 | -1.92% | 19,983 | 16,322,506 |
| 2024-08-26 | 8.23 | 8.5 | 8.23 | 8.32 | +1.71% | 21,056 | 17,597,756 |
| 2024-08-23 | 8.2 | 8.27 | 8.13 | 8.18 | +0.49% | 12,192 | 9,979,193 |
| 2024-08-22 | 8.36 | 8.42 | 8.13 | 8.14 | -2.28% | 14,605 | 11,981,388 |
| 2024-08-21 | 8.45 | 8.48 | 8.33 | 8.33 | -1.07% | 9,808 | 8,229,094 |
| 2024-08-20 | 8.58 | 8.6 | 8.39 | 8.42 | -1.86% | 12,012 | 10,164,217 |
| 2024-08-19 | 8.65 | 8.73 | 8.56 | 8.58 | -0.58% | 12,416 | 10,699,271 |
| 2024-08-16 | 8.8 | 8.85 | 8.61 | 8.63 | -2.04% | 15,870 | 13,788,774 |
| 2024-08-15 | 8.73 | 8.89 | 8.62 | 8.81 | +0.8% | 17,388 | 15,247,489 |
| 2024-08-14 | 8.93 | 8.99 | 8.73 | 8.74 | -1.8% | 12,634 | 11,135,195 |
| 2024-08-13 | 8.81 | 8.95 | 8.65 | 8.9 | +0.91% | 19,364 | 17,121,297 |
| 2024-08-12 | 8.92 | 9.01 | 8.8 | 8.82 | -1.01% | 14,395 | 12,769,055 |
| 2024-08-09 | 9.14 | 9.15 | 8.91 | 8.91 | -1.98% | 17,666 | 15,886,161 |
| 2024-08-08 | 8.92 | 9.14 | 8.87 | 9.09 | +1.34% | 28,904 | 26,082,345 |
| 2024-08-07 | 9 | 9.01 | 8.85 | 8.97 | -0.55% | 19,477 | 17,382,488 |
| 2024-08-06 | 8.92 | 9.07 | 8.91 | 9.02 | +2.04% | 24,485 | 22,028,476 |
| 2024-08-05 | 8.84 | 9.04 | 8.81 | 8.84 | -1.12% | 21,868 | 19,561,091 |
| 2024-08-02 | 8.9 | 9.05 | 8.86 | 8.94 | 0% | 22,435 | 20,106,165 |
| 2024-08-01 | 9.09 | 9.12 | 8.85 | 8.94 | -1.11% | 21,876 | 19,548,760 |
| 2024-07-31 | 8.68 | 9.05 | 8.68 | 9.04 | +3.43% | 27,454 | 24,592,601 |
| 2024-07-30 | 8.55 | 8.78 | 8.55 | 8.74 | +0.23% | 10,440 | 9,094,110 |
| 2024-07-29 | 8.82 | 8.86 | 8.67 | 8.72 | -1.36% | 12,788 | 11,191,137 |
| 2024-07-26 | 8.71 | 8.92 | 8.62 | 8.84 | +0.68% | 27,099 | 23,856,589 |
| 2024-07-25 | 8.49 | 9.04 | 8.38 | 8.78 | +4.77% | 36,319 | 31,812,355 |
| 2024-07-24 | 8.58 | 8.6 | 8.36 | 8.38 | -1.76% | 18,094 | 15,275,637 |
| 2024-07-23 | 8.9 | 8.9 | 8.52 | 8.53 | -2.63% | 14,438 | 12,539,140 |
| 2024-07-22 | 8.89 | 8.98 | 8.73 | 8.76 | -1.46% | 13,810 | 12,200,319 |
| 2024-07-19 | 8.86 | 8.9 | 8.69 | 8.89 | +0.91% | 12,602 | 11,101,560 |
| 2024-07-18 | 8.71 | 8.86 | 8.65 | 8.81 | -0.56% | 12,440 | 10,875,416 |
| 2024-07-17 | 8.9 | 9.03 | 8.85 | 8.86 | +0.45% | 15,448 | 13,788,219 |
| 2024-07-16 | 8.86 | 8.88 | 8.73 | 8.82 | -0.56% | 14,594 | 12,851,188 |
| 2024-07-15 | 9.12 | 9.13 | 8.84 | 8.87 | -2.74% | 16,383 | 14,637,419 |
| 2024-07-12 | 9.08 | 9.27 | 9.08 | 9.12 | +0.66% | 20,279 | 18,586,990 |
| 2024-07-11 | 8.8 | 9.13 | 8.8 | 9.06 | +4.38% | 25,656 | 23,095,708 |
| 2024-07-10 | 8.89 | 8.93 | 8.65 | 8.68 | -2.58% | 24,856 | 21,867,748 |
| 2024-07-09 | 8.77 | 8.93 | 8.61 | 8.91 | +1.48% | 18,920 | 16,624,078 |
| 2024-07-08 | 9.09 | 9.12 | 8.72 | 8.78 | -4.04% | 23,510 | 20,852,390 |
| 2024-07-05 | 9.05 | 9.21 | 9.02 | 9.15 | +0.22% | 11,405 | 10,421,274 |
| 2024-07-04 | 9.49 | 9.52 | 9.12 | 9.13 | -4.1% | 21,709 | 20,138,077 |
| 2024-07-03 | 9.51 | 9.6 | 9.47 | 9.52 | +0.11% | 10,646 | 10,146,774 |
| 2024-07-02 | 9.53 | 9.6 | 9.48 | 9.51 | -0.42% | 10,452 | 9,973,440 |
| 2024-07-01 | 9.58 | 9.6 | 9.41 | 9.55 | +1.17% | 13,894 | 13,222,104 |
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：