股票概览
8.36
+10%
+0.76
8.36
开盘价
8.36
最高价
8.36
最低价
357,870
成交量
数据更新至: 2024-09-30
技术指标
7.12
MA5 (5日均线)
6.46
MA10 (10日均线)
6.07
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 | 8.36 | 8.36 | 8.36 | 8.36 | +10% | 357,870 | 299,179,521 |
| 2024-09-27 | 7.4 | 7.6 | 7.22 | 7.6 | +9.99% | 1,170,328 | 874,329,416 |
| 2024-09-26 | 6.3 | 6.95 | 6.26 | 6.91 | +6.97% | 964,112 | 641,880,047 |
| 2024-09-25 | 6.45 | 6.76 | 6.4 | 6.46 | +2.87% | 897,933 | 589,689,269 |
| 2024-09-24 | 5.89 | 6.35 | 5.85 | 6.28 | +7.53% | 734,643 | 452,730,593 |
| 2024-09-23 | 5.82 | 5.9 | 5.81 | 5.84 | -0.34% | 87,034 | 50,965,060 |
| 2024-09-20 | 5.85 | 5.91 | 5.81 | 5.86 | 0% | 127,846 | 74,934,295 |
| 2024-09-19 | 5.82 | 5.95 | 5.72 | 5.86 | +2.09% | 202,873 | 118,693,685 |
| 2024-09-18 | 5.72 | 5.78 | 5.61 | 5.74 | +0.35% | 102,995 | 58,673,500 |
| 2024-09-13 | 5.74 | 5.8 | 5.71 | 5.72 | -0.17% | 99,273 | 57,065,743 |
| 2024-09-12 | 5.72 | 5.78 | 5.69 | 5.73 | +0.17% | 97,991 | 56,238,319 |
| 2024-09-11 | 5.71 | 5.74 | 5.66 | 5.72 | +0.18% | 85,237 | 48,629,282 |
| 2024-09-10 | 5.66 | 5.75 | 5.57 | 5.71 | +0.18% | 109,763 | 61,974,575 |
| 2024-09-09 | 5.62 | 5.78 | 5.59 | 5.7 | +0.18% | 126,462 | 72,149,903 |
| 2024-09-06 | 5.87 | 5.94 | 5.69 | 5.69 | -0.7% | 195,935 | 113,654,121 |
| 2024-09-05 | 5.64 | 5.76 | 5.62 | 5.73 | +1.6% | 120,436 | 68,857,832 |
| 2024-09-04 | 5.57 | 5.75 | 5.55 | 5.64 | +0.89% | 106,060 | 59,830,771 |
| 2024-09-03 | 5.56 | 5.64 | 5.55 | 5.59 | +0.36% | 80,628 | 45,019,691 |
| 2024-09-02 | 5.72 | 5.76 | 5.56 | 5.57 | -3.3% | 155,804 | 87,902,473 |
| 2024-08-30 | 5.56 | 5.85 | 5.54 | 5.76 | +3.6% | 258,766 | 149,132,711 |
| 2024-08-29 | 5.44 | 5.59 | 5.44 | 5.56 | +1.83% | 85,314 | 47,288,228 |
| 2024-08-28 | 5.48 | 5.51 | 5.39 | 5.46 | -0.36% | 60,125 | 32,783,659 |
| 2024-08-27 | 5.55 | 5.56 | 5.46 | 5.48 | -1.26% | 73,311 | 40,301,732 |
| 2024-08-26 | 5.5 | 5.57 | 5.48 | 5.55 | +0.91% | 71,107 | 39,366,479 |
| 2024-08-23 | 5.49 | 5.57 | 5.43 | 5.5 | +0.55% | 79,194 | 43,525,951 |
| 2024-08-22 | 5.6 | 5.64 | 5.45 | 5.47 | -2.32% | 101,140 | 55,810,339 |
| 2024-08-21 | 5.6 | 5.66 | 5.57 | 5.6 | -0.36% | 55,750 | 31,315,637 |
| 2024-08-20 | 5.71 | 5.72 | 5.59 | 5.62 | -1.23% | 89,817 | 50,592,358 |
| 2024-08-19 | 5.68 | 5.77 | 5.67 | 5.69 | 0% | 78,299 | 44,803,544 |
| 2024-08-16 | 5.74 | 5.75 | 5.68 | 5.69 | -1.04% | 97,007 | 55,417,722 |
| 2024-08-15 | 5.7 | 5.86 | 5.67 | 5.75 | +0.88% | 147,809 | 85,493,583 |
| 2024-08-14 | 5.72 | 5.76 | 5.68 | 5.7 | -0.7% | 70,167 | 40,117,956 |
| 2024-08-13 | 5.65 | 5.74 | 5.61 | 5.74 | +1.59% | 104,292 | 59,283,372 |
| 2024-08-12 | 5.66 | 5.72 | 5.62 | 5.65 | -1.05% | 112,213 | 63,495,031 |
| 2024-08-09 | 5.87 | 5.88 | 5.71 | 5.71 | -1.55% | 117,388 | 67,819,496 |
| 2024-08-08 | 5.77 | 5.91 | 5.73 | 5.8 | -0.17% | 138,128 | 80,282,728 |
| 2024-08-07 | 5.82 | 5.88 | 5.77 | 5.81 | -0.51% | 118,563 | 68,888,328 |
| 2024-08-06 | 5.84 | 5.91 | 5.75 | 5.84 | +0.69% | 157,927 | 91,878,673 |
| 2024-08-05 | 5.87 | 6 | 5.77 | 5.8 | -1.36% | 243,915 | 143,590,144 |
| 2024-08-02 | 5.93 | 6.01 | 5.86 | 5.88 | -1.84% | 226,247 | 134,009,198 |
| 2024-08-01 | 6.01 | 6.11 | 5.98 | 5.99 | -2.28% | 465,840 | 280,786,888 |
| 2024-07-31 | 5.66 | 6.23 | 5.65 | 6.13 | +8.3% | 730,309 | 444,288,275 |
| 2024-07-30 | 5.62 | 5.69 | 5.58 | 5.66 | +0.71% | 85,952 | 48,535,982 |
| 2024-07-29 | 5.66 | 5.68 | 5.58 | 5.62 | -0.71% | 77,467 | 43,626,790 |
| 2024-07-26 | 5.57 | 5.74 | 5.55 | 5.66 | +1.43% | 113,455 | 64,309,613 |
| 2024-07-25 | 5.46 | 5.62 | 5.43 | 5.58 | +2.2% | 120,159 | 66,828,514 |
| 2024-07-24 | 5.59 | 5.61 | 5.44 | 5.46 | -2.67% | 124,132 | 68,424,230 |
| 2024-07-23 | 5.66 | 5.75 | 5.6 | 5.61 | -1.58% | 116,964 | 66,501,345 |
| 2024-07-22 | 5.74 | 5.78 | 5.64 | 5.7 | +0.71% | 141,839 | 80,976,592 |
| 2024-07-19 | 5.56 | 5.68 | 5.54 | 5.66 | +1.43% | 133,385 | 75,078,105 |
| 2024-07-18 | 5.44 | 5.58 | 5.39 | 5.58 | +1.82% | 152,890 | 84,164,402 |
| 2024-07-17 | 5.46 | 5.53 | 5.45 | 5.48 | +0.37% | 85,492 | 46,978,557 |
| 2024-07-16 | 5.42 | 5.49 | 5.4 | 5.46 | +0.92% | 74,567 | 40,729,654 |
| 2024-07-15 | 5.45 | 5.49 | 5.39 | 5.41 | -1.1% | 65,064 | 35,283,714 |
| 2024-07-12 | 5.56 | 5.58 | 5.46 | 5.47 | -1.26% | 102,456 | 56,349,155 |
| 2024-07-11 | 5.41 | 5.62 | 5.41 | 5.54 | +3.75% | 157,365 | 86,964,766 |
| 2024-07-10 | 5.38 | 5.43 | 5.17 | 5.34 | -2.02% | 143,124 | 76,423,087 |
| 2024-07-09 | 5.38 | 5.49 | 5.27 | 5.45 | +0.93% | 132,097 | 71,338,146 |
| 2024-07-08 | 5.58 | 5.59 | 5.36 | 5.4 | -3.23% | 124,247 | 67,754,462 |
| 2024-07-05 | 5.53 | 5.62 | 5.48 | 5.58 | +1.09% | 90,535 | 50,343,289 |
| 2024-07-04 | 5.67 | 5.7 | 5.5 | 5.52 | -2.65% | 97,635 | 54,453,588 |
| 2024-07-03 | 5.7 | 5.72 | 5.62 | 5.67 | 0% | 85,460 | 48,524,234 |
| 2024-07-02 | 5.62 | 5.75 | 5.61 | 5.67 | +0.89% | 110,836 | 63,181,162 |
| 2024-07-01 | 5.55 | 5.64 | 5.48 | 5.62 | +1.08% | 110,112 | 61,261,787 |
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：