股票概览
10.02
+4.59%
+0.44
9.76
开盘价
10.25
最高价
9.68
最低价
440,397
成交量
数据更新至: 2024-09-30
技术指标
9.40
MA5 (5日均线)
8.76
MA10 (10日均线)
8.50
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 | 9.76 | 10.25 | 9.68 | 10.02 | +4.59% | 440,397 | 439,033,308 |
| 2024-09-27 | 9.43 | 9.63 | 9.31 | 9.58 | +1.91% | 131,372 | 123,867,817 |
| 2024-09-26 | 8.92 | 9.42 | 8.92 | 9.4 | +5.15% | 197,777 | 181,969,364 |
| 2024-09-25 | 9.15 | 9.29 | 8.92 | 8.94 | -1.54% | 249,574 | 226,580,836 |
| 2024-09-24 | 8.45 | 9.12 | 8.4 | 9.08 | +8.22% | 272,751 | 240,238,823 |
| 2024-09-23 | 8.2 | 8.47 | 8.14 | 8.39 | +2.69% | 113,420 | 94,321,164 |
| 2024-09-20 | 8.19 | 8.27 | 8.08 | 8.17 | -0.73% | 86,851 | 70,950,548 |
| 2024-09-19 | 8.11 | 8.26 | 7.97 | 8.23 | +1.6% | 124,285 | 101,250,946 |
| 2024-09-18 | 7.72 | 8.12 | 7.67 | 8.1 | +4.92% | 140,176 | 111,126,200 |
| 2024-09-13 | 7.88 | 7.91 | 7.7 | 7.72 | -1.91% | 83,987 | 65,576,687 |
| 2024-09-12 | 7.66 | 7.91 | 7.66 | 7.87 | +3.28% | 158,393 | 123,327,369 |
| 2024-09-11 | 7.79 | 7.79 | 7.5 | 7.62 | -2.93% | 132,156 | 100,662,730 |
| 2024-09-10 | 7.92 | 8.03 | 7.74 | 7.85 | -0.88% | 110,330 | 86,816,965 |
| 2024-09-09 | 8.07 | 8.1 | 7.84 | 7.92 | -2.58% | 137,325 | 109,075,802 |
| 2024-09-06 | 8.28 | 8.3 | 8.11 | 8.13 | -1.33% | 98,799 | 80,711,132 |
| 2024-09-05 | 8.53 | 8.65 | 8.17 | 8.24 | -3.63% | 187,427 | 155,989,465 |
| 2024-09-04 | 8.7 | 8.73 | 8.47 | 8.55 | -2.29% | 117,783 | 100,822,407 |
| 2024-09-03 | 8.74 | 8.98 | 8.63 | 8.75 | -1.13% | 182,706 | 160,098,429 |
| 2024-09-02 | 8.67 | 9 | 8.65 | 8.85 | +2.19% | 286,399 | 253,918,923 |
| 2024-08-30 | 8.55 | 8.86 | 8.52 | 8.66 | +0.46% | 219,290 | 190,222,574 |
| 2024-08-29 | 8.64 | 8.67 | 8.33 | 8.62 | -0.23% | 288,354 | 245,455,873 |
| 2024-08-28 | 8.72 | 9.04 | 8.59 | 8.64 | -0.92% | 391,928 | 343,147,644 |
| 2024-08-27 | 8.2 | 8.72 | 8.13 | 8.72 | +9.96% | 288,914 | 245,743,750 |
| 2024-08-26 | 8.04 | 8.07 | 7.9 | 7.93 | -0.75% | 77,903 | 61,966,954 |
| 2024-08-23 | 8.02 | 8.19 | 7.94 | 7.99 | -0.62% | 61,513 | 49,520,223 |
| 2024-08-22 | 8.05 | 8.14 | 7.95 | 8.04 | -0.25% | 63,697 | 51,271,427 |
| 2024-08-21 | 8.18 | 8.23 | 7.88 | 8.06 | -1.47% | 89,104 | 71,648,655 |
| 2024-08-20 | 8.46 | 8.48 | 8.07 | 8.18 | -3.88% | 114,440 | 93,815,943 |
| 2024-08-19 | 8.35 | 8.59 | 8.33 | 8.51 | +1.55% | 99,677 | 84,703,692 |
| 2024-08-16 | 8.27 | 8.43 | 8.22 | 8.38 | +1.45% | 110,752 | 92,568,653 |
| 2024-08-15 | 8.08 | 8.34 | 8.03 | 8.26 | +2.23% | 84,862 | 69,727,483 |
| 2024-08-14 | 8.18 | 8.2 | 8.07 | 8.08 | -1.58% | 56,665 | 46,023,976 |
| 2024-08-13 | 8.14 | 8.25 | 8.07 | 8.21 | +0.24% | 91,969 | 75,027,957 |
| 2024-08-12 | 8.05 | 8.19 | 7.97 | 8.19 | +1.49% | 88,704 | 72,016,702 |
| 2024-08-09 | 8.04 | 8.2 | 7.97 | 8.07 | +1% | 69,842 | 56,487,226 |
| 2024-08-08 | 8 | 8.07 | 7.92 | 7.99 | -0.62% | 54,932 | 43,877,468 |
| 2024-08-07 | 8.14 | 8.15 | 7.91 | 8.04 | +0.12% | 103,140 | 82,850,324 |
| 2024-08-06 | 7.9 | 8.11 | 7.86 | 8.03 | +2.55% | 98,871 | 79,008,110 |
| 2024-08-05 | 7.82 | 8.04 | 7.8 | 7.83 | -0.89% | 92,672 | 73,310,996 |
| 2024-08-02 | 7.94 | 8.01 | 7.85 | 7.9 | -0.88% | 63,472 | 50,403,533 |
| 2024-08-01 | 8.09 | 8.21 | 7.92 | 7.97 | -1.12% | 133,602 | 107,274,379 |
| 2024-07-31 | 7.76 | 8.07 | 7.7 | 8.06 | +4.54% | 129,721 | 103,389,046 |
| 2024-07-30 | 7.83 | 7.84 | 7.68 | 7.71 | -1.78% | 84,080 | 64,978,240 |
| 2024-07-29 | 7.95 | 7.98 | 7.77 | 7.85 | -1.26% | 83,267 | 65,429,934 |
| 2024-07-26 | 7.93 | 8.1 | 7.9 | 7.95 | -0.13% | 85,749 | 68,320,097 |
| 2024-07-25 | 8.1 | 8.1 | 7.89 | 7.96 | -1.61% | 91,290 | 72,747,749 |
| 2024-07-24 | 8.25 | 8.25 | 8.03 | 8.09 | -0.86% | 91,915 | 74,673,503 |
| 2024-07-23 | 8.35 | 8.4 | 8.15 | 8.16 | -2.39% | 96,124 | 79,420,813 |
| 2024-07-22 | 8.46 | 8.47 | 8.19 | 8.36 | -1.76% | 130,243 | 108,369,000 |
| 2024-07-19 | 8.58 | 8.6 | 8.45 | 8.51 | -0.93% | 84,326 | 71,788,612 |
| 2024-07-18 | 8.5 | 8.67 | 8.33 | 8.59 | +0.94% | 100,545 | 85,532,167 |
| 2024-07-17 | 8.66 | 8.73 | 8.45 | 8.51 | -2.63% | 99,079 | 84,685,917 |
| 2024-07-16 | 8.66 | 8.85 | 8.57 | 8.74 | +2.1% | 140,986 | 122,626,154 |
| 2024-07-15 | 8.62 | 8.66 | 8.37 | 8.56 | +0.23% | 109,146 | 93,666,457 |
| 2024-07-12 | 8.75 | 8.85 | 8.5 | 8.54 | -2.51% | 107,201 | 92,579,508 |
| 2024-07-11 | 8.7 | 8.84 | 8.59 | 8.76 | +1.39% | 120,296 | 104,998,338 |
| 2024-07-10 | 9 | 9.04 | 8.49 | 8.64 | -4.95% | 189,949 | 164,561,369 |
| 2024-07-09 | 8.87 | 9.13 | 8.83 | 9.09 | +1.91% | 108,741 | 97,678,393 |
| 2024-07-08 | 9.05 | 9.08 | 8.84 | 8.92 | -1% | 105,916 | 94,774,198 |
| 2024-07-05 | 9.05 | 9.09 | 8.92 | 9.01 | -0.33% | 85,567 | 76,973,671 |
| 2024-07-04 | 9.19 | 9.3 | 9 | 9.04 | -1.53% | 86,480 | 78,886,956 |
| 2024-07-03 | 9.45 | 9.48 | 9.1 | 9.18 | -2.96% | 110,382 | 102,035,927 |
| 2024-07-02 | 9.6 | 9.7 | 9.23 | 9.46 | -1.46% | 155,228 | 146,333,555 |
| 2024-07-01 | 9.24 | 9.69 | 9.14 | 9.6 | +4.46% | 132,904 | 126,277,703 |
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：