股票概览
10.95
+10.05%
+1
10.81
开盘价
10.95
最高价
10.43
最低价
1,448,770
成交量
数据更新至: 2024-09-30
技术指标
9.54
MA5 (5日均线)
8.84
MA10 (10日均线)
8.44
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 | 10.81 | 10.95 | 10.43 | 10.95 | +10.05% | 1,448,770 | 1,563,231,720 |
| 2024-09-27 | 9.7 | 9.95 | 9.34 | 9.95 | +6.08% | 958,316 | 925,203,207 |
| 2024-09-26 | 8.75 | 9.39 | 8.72 | 9.38 | +6.71% | 985,011 | 897,130,070 |
| 2024-09-25 | 8.78 | 9.04 | 8.75 | 8.79 | +1.97% | 877,075 | 779,021,610 |
| 2024-09-24 | 8.26 | 8.63 | 8.2 | 8.62 | +5.38% | 605,917 | 512,047,064 |
| 2024-09-23 | 8.19 | 8.25 | 8.13 | 8.18 | +0.12% | 173,446 | 142,114,006 |
| 2024-09-20 | 8.15 | 8.2 | 8.1 | 8.17 | -0.12% | 152,806 | 124,579,958 |
| 2024-09-19 | 8.13 | 8.3 | 8.06 | 8.18 | +1.24% | 295,201 | 241,623,200 |
| 2024-09-18 | 8.05 | 8.09 | 7.93 | 8.08 | +0.12% | 165,287 | 132,569,059 |
| 2024-09-13 | 8.06 | 8.2 | 8.06 | 8.07 | -0.12% | 187,519 | 152,214,703 |
| 2024-09-12 | 8.07 | 8.13 | 8.01 | 8.08 | +0.12% | 163,542 | 132,011,981 |
| 2024-09-11 | 8.01 | 8.08 | 7.98 | 8.07 | +0.37% | 154,132 | 123,885,868 |
| 2024-09-10 | 8.1 | 8.12 | 7.88 | 8.04 | -0.62% | 255,236 | 203,737,777 |
| 2024-09-09 | 8.05 | 8.25 | 8.01 | 8.09 | -0.25% | 290,634 | 236,525,614 |
| 2024-09-06 | 8.23 | 8.34 | 8.07 | 8.11 | +1% | 471,558 | 386,081,700 |
| 2024-09-05 | 7.96 | 8.05 | 7.91 | 8.03 | +0.88% | 135,642 | 108,470,003 |
| 2024-09-04 | 7.93 | 8.09 | 7.91 | 7.96 | -0.25% | 187,138 | 149,617,494 |
| 2024-09-03 | 7.89 | 7.99 | 7.89 | 7.98 | +0.88% | 174,832 | 138,844,948 |
| 2024-09-02 | 8.15 | 8.17 | 7.91 | 7.91 | -3.3% | 315,852 | 252,543,247 |
| 2024-08-30 | 7.97 | 8.33 | 7.95 | 8.18 | +2.89% | 401,169 | 328,653,244 |
| 2024-08-29 | 7.9 | 8.04 | 7.89 | 7.95 | +0.25% | 218,472 | 174,151,444 |
| 2024-08-28 | 7.99 | 8.01 | 7.85 | 7.93 | -0.63% | 179,926 | 142,412,085 |
| 2024-08-27 | 8.07 | 8.08 | 7.94 | 7.98 | -1.12% | 148,969 | 118,792,326 |
| 2024-08-26 | 8.15 | 8.19 | 8.02 | 8.07 | -1.1% | 202,361 | 163,907,649 |
| 2024-08-23 | 8.07 | 8.22 | 8.06 | 8.16 | +0.74% | 137,764 | 112,093,688 |
| 2024-08-22 | 8.33 | 8.34 | 8.08 | 8.1 | -1.82% | 233,172 | 191,046,499 |
| 2024-08-21 | 8.22 | 8.31 | 8.2 | 8.25 | 0% | 128,570 | 106,189,163 |
| 2024-08-20 | 8.4 | 8.4 | 8.23 | 8.25 | -1.79% | 176,935 | 146,573,098 |
| 2024-08-19 | 8.32 | 8.42 | 8.29 | 8.4 | +0.48% | 129,899 | 108,729,967 |
| 2024-08-16 | 8.46 | 8.47 | 8.33 | 8.36 | -1.3% | 180,103 | 151,089,209 |
| 2024-08-15 | 8.34 | 8.59 | 8.32 | 8.47 | +1.44% | 304,370 | 258,130,291 |
| 2024-08-14 | 8.42 | 8.46 | 8.34 | 8.35 | -1.18% | 181,716 | 152,697,411 |
| 2024-08-13 | 8.33 | 8.52 | 8.26 | 8.45 | +1.68% | 242,174 | 203,105,898 |
| 2024-08-12 | 8.29 | 8.39 | 8.26 | 8.31 | +0.12% | 180,378 | 150,113,693 |
| 2024-08-09 | 8.46 | 8.48 | 8.3 | 8.3 | -2.47% | 187,186 | 156,891,403 |
| 2024-08-08 | 8.5 | 8.63 | 8.45 | 8.51 | +0.12% | 230,421 | 196,319,742 |
| 2024-08-07 | 8.55 | 8.58 | 8.46 | 8.5 | -0.58% | 199,443 | 169,772,434 |
| 2024-08-06 | 8.63 | 8.68 | 8.45 | 8.55 | -0.12% | 249,401 | 212,878,257 |
| 2024-08-05 | 8.68 | 8.76 | 8.53 | 8.56 | -0.93% | 318,493 | 275,271,778 |
| 2024-08-02 | 8.81 | 8.86 | 8.59 | 8.64 | -2.15% | 387,890 | 338,533,404 |
| 2024-08-01 | 8.77 | 8.85 | 8.72 | 8.83 | +0.46% | 537,852 | 473,140,843 |
| 2024-07-31 | 8.25 | 8.91 | 8.23 | 8.79 | +6.8% | 780,162 | 674,374,554 |
| 2024-07-30 | 8.15 | 8.24 | 8.11 | 8.23 | +0.86% | 202,658 | 166,123,548 |
| 2024-07-29 | 8.15 | 8.23 | 8.11 | 8.16 | -0.37% | 197,000 | 161,056,264 |
| 2024-07-26 | 7.98 | 8.21 | 7.98 | 8.19 | +2.76% | 337,115 | 274,491,939 |
| 2024-07-25 | 7.82 | 8.04 | 7.8 | 7.97 | +1.66% | 237,645 | 188,748,052 |
| 2024-07-24 | 7.84 | 7.94 | 7.82 | 7.84 | -0.38% | 228,634 | 180,065,419 |
| 2024-07-23 | 8.04 | 8.06 | 7.85 | 7.87 | -2.6% | 283,915 | 226,331,858 |
| 2024-07-22 | 8.15 | 8.18 | 7.98 | 8.08 | -0.37% | 370,185 | 298,706,710 |
| 2024-07-19 | 8.02 | 8.11 | 7.98 | 8.11 | +0.87% | 306,220 | 246,571,204 |
| 2024-07-18 | 7.99 | 8.04 | 7.84 | 8.04 | +0.25% | 280,001 | 222,357,115 |
| 2024-07-17 | 8.01 | 8.06 | 7.98 | 8.02 | 0% | 210,986 | 169,179,953 |
| 2024-07-16 | 7.96 | 8.03 | 7.94 | 8.02 | +0.38% | 164,935 | 131,858,956 |
| 2024-07-15 | 8.02 | 8.05 | 7.93 | 7.99 | -0.37% | 162,166 | 129,538,063 |
| 2024-07-12 | 8 | 8.08 | 7.96 | 8.02 | +0.5% | 182,385 | 146,172,186 |
| 2024-07-11 | 7.99 | 8.11 | 7.92 | 7.98 | +1.14% | 347,379 | 278,455,792 |
| 2024-07-10 | 7.93 | 7.97 | 7.84 | 7.89 | -1.62% | 310,819 | 245,261,839 |
| 2024-07-09 | 7.79 | 8.06 | 7.67 | 8.02 | +5.53% | 534,490 | 421,681,885 |
| 2024-07-08 | 7.75 | 7.79 | 7.58 | 7.6 | -2.31% | 180,375 | 138,286,061 |
| 2024-07-05 | 7.76 | 7.87 | 7.72 | 7.78 | +0.39% | 150,697 | 117,368,982 |
| 2024-07-04 | 7.97 | 8 | 7.74 | 7.75 | -2.76% | 180,469 | 141,324,333 |
| 2024-07-03 | 7.93 | 8.04 | 7.93 | 7.97 | +0.5% | 123,795 | 98,780,752 |
| 2024-07-02 | 7.97 | 8.05 | 7.91 | 7.93 | -0.5% | 160,599 | 128,114,390 |
| 2024-07-01 | 7.9 | 8.02 | 7.81 | 7.97 | +0.13% | 236,398 | 187,532,945 |
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：