股票概览
10.8
+9.98%
+0.98
10.32
开盘价
10.8
最高价
10.1
最低价
860,032
成交量
数据更新至: 2024-09-30
技术指标
9.39
MA5 (5日均线)
8.86
MA10 (10日均线)
8.74
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 | 10.32 | 10.8 | 10.1 | 10.8 | +9.98% | 860,032 | 907,654,023 |
| 2024-09-27 | 9.24 | 9.88 | 9.24 | 9.82 | +8.15% | 410,092 | 393,441,906 |
| 2024-09-26 | 8.74 | 9.08 | 8.71 | 9.08 | +3.77% | 330,699 | 294,728,572 |
| 2024-09-25 | 8.62 | 9.1 | 8.6 | 8.75 | +2.82% | 532,477 | 472,425,439 |
| 2024-09-24 | 8.15 | 8.52 | 8.02 | 8.51 | +4.93% | 417,323 | 345,319,513 |
| 2024-09-23 | 8.35 | 8.39 | 8.1 | 8.11 | -2.99% | 227,304 | 186,543,398 |
| 2024-09-20 | 8.45 | 8.45 | 8.26 | 8.36 | -0.95% | 157,957 | 131,745,064 |
| 2024-09-19 | 8.39 | 8.57 | 8.31 | 8.44 | +1.2% | 146,413 | 123,577,992 |
| 2024-09-18 | 8.35 | 8.39 | 8.19 | 8.34 | -0.12% | 127,075 | 105,237,246 |
| 2024-09-13 | 8.47 | 8.53 | 8.34 | 8.35 | -1.3% | 132,213 | 111,366,476 |
| 2024-09-12 | 8.42 | 8.65 | 8.39 | 8.46 | +0.48% | 166,675 | 142,138,690 |
| 2024-09-11 | 8.42 | 8.5 | 8.35 | 8.42 | -0.12% | 136,262 | 114,723,865 |
| 2024-09-10 | 8.39 | 8.48 | 8.28 | 8.43 | +0.6% | 151,121 | 126,458,046 |
| 2024-09-09 | 8.5 | 8.5 | 8.34 | 8.38 | -1.41% | 180,238 | 151,362,197 |
| 2024-09-06 | 8.73 | 8.75 | 8.46 | 8.5 | -2.75% | 226,643 | 193,707,204 |
| 2024-09-05 | 8.78 | 8.93 | 8.68 | 8.74 | -0.34% | 183,041 | 161,263,626 |
| 2024-09-04 | 8.6 | 8.89 | 8.58 | 8.77 | +1.04% | 219,546 | 192,311,696 |
| 2024-09-03 | 8.65 | 8.72 | 8.56 | 8.68 | +0.46% | 218,816 | 189,324,890 |
| 2024-09-02 | 9.06 | 9.13 | 8.63 | 8.64 | -5.37% | 359,404 | 316,296,765 |
| 2024-08-30 | 9 | 9.25 | 8.9 | 9.13 | +1.11% | 248,777 | 226,185,807 |
| 2024-08-29 | 9.05 | 9.2 | 8.88 | 9.03 | +0.33% | 269,958 | 243,871,570 |
| 2024-08-28 | 8.6 | 9.08 | 8.58 | 9 | +4.29% | 269,658 | 239,398,542 |
| 2024-08-27 | 8.66 | 8.72 | 8.48 | 8.63 | -0.46% | 157,077 | 135,120,772 |
| 2024-08-26 | 8.59 | 8.83 | 8.53 | 8.67 | +2.36% | 222,110 | 193,694,033 |
| 2024-08-23 | 8.56 | 8.67 | 8.45 | 8.47 | -1.28% | 151,218 | 129,116,517 |
| 2024-08-22 | 8.93 | 9.03 | 8.58 | 8.58 | -3.16% | 253,071 | 220,081,719 |
| 2024-08-21 | 8.98 | 9 | 8.85 | 8.86 | -1.66% | 130,364 | 116,214,970 |
| 2024-08-20 | 9.19 | 9.23 | 9 | 9.01 | -2.17% | 139,912 | 126,967,008 |
| 2024-08-19 | 9.21 | 9.31 | 9.17 | 9.21 | -0.43% | 126,418 | 116,360,427 |
| 2024-08-16 | 9.33 | 9.37 | 9.21 | 9.25 | -1.07% | 132,407 | 123,107,989 |
| 2024-08-15 | 9.35 | 9.48 | 9.22 | 9.35 | +0.32% | 141,280 | 132,099,124 |
| 2024-08-14 | 9.58 | 9.61 | 9.32 | 9.32 | -2.61% | 139,793 | 131,630,923 |
| 2024-08-13 | 9.46 | 9.63 | 9.39 | 9.57 | +0.53% | 120,971 | 115,104,189 |
| 2024-08-12 | 9.7 | 9.77 | 9.48 | 9.52 | +0.32% | 173,800 | 166,437,520 |
| 2024-08-09 | 9.72 | 9.79 | 9.49 | 9.49 | -1.96% | 154,550 | 148,550,101 |
| 2024-08-08 | 9.75 | 9.79 | 9.59 | 9.68 | -0.82% | 147,925 | 143,108,974 |
| 2024-08-07 | 9.87 | 9.9 | 9.74 | 9.76 | -1.11% | 142,709 | 140,108,631 |
| 2024-08-06 | 9.65 | 9.94 | 9.65 | 9.87 | +3.24% | 284,322 | 279,250,175 |
| 2024-08-05 | 9.62 | 9.84 | 9.54 | 9.56 | -1.95% | 240,994 | 233,563,719 |
| 2024-08-02 | 9.8 | 10.01 | 9.73 | 9.75 | -1.02% | 262,454 | 258,744,058 |
| 2024-08-01 | 9.91 | 10.01 | 9.77 | 9.85 | -0.91% | 226,582 | 223,764,537 |
| 2024-07-31 | 9.73 | 9.97 | 9.52 | 9.94 | +2.05% | 351,827 | 344,641,856 |
| 2024-07-30 | 9.7 | 9.87 | 9.63 | 9.74 | -0.31% | 209,499 | 204,219,031 |
| 2024-07-29 | 10.05 | 10.1 | 9.73 | 9.77 | -2.79% | 421,034 | 416,223,668 |
| 2024-07-26 | 9.8 | 10.23 | 9.65 | 10.05 | +2.76% | 615,924 | 616,772,545 |
| 2024-07-25 | 9.48 | 9.84 | 9.46 | 9.78 | +2.52% | 392,074 | 380,095,398 |
| 2024-07-24 | 9.42 | 9.71 | 9.39 | 9.54 | +0.95% | 278,365 | 266,428,811 |
| 2024-07-23 | 9.5 | 9.74 | 9.44 | 9.45 | -0.63% | 307,157 | 294,478,122 |
| 2024-07-22 | 9.29 | 9.57 | 9.28 | 9.51 | +2.37% | 252,941 | 238,968,554 |
| 2024-07-19 | 9.15 | 9.35 | 9.14 | 9.29 | +1.31% | 168,938 | 156,544,622 |
| 2024-07-18 | 9.01 | 9.22 | 8.88 | 9.17 | +1.33% | 161,089 | 146,029,337 |
| 2024-07-17 | 9.12 | 9.14 | 8.97 | 9.05 | -0.44% | 141,533 | 128,163,301 |
| 2024-07-16 | 9.13 | 9.15 | 8.84 | 9.09 | -0.44% | 205,840 | 185,613,551 |
| 2024-07-15 | 9.2 | 9.25 | 9.05 | 9.13 | -1.62% | 187,010 | 170,668,623 |
| 2024-07-12 | 9.1 | 9.33 | 9.08 | 9.28 | +1.42% | 280,821 | 259,371,811 |
| 2024-07-11 | 9.09 | 9.2 | 9 | 9.15 | +2.01% | 281,198 | 256,172,415 |
| 2024-07-10 | 8.89 | 9.16 | 8.86 | 8.97 | +0.45% | 176,642 | 159,607,072 |
| 2024-07-09 | 8.82 | 8.97 | 8.65 | 8.93 | +1.25% | 185,248 | 163,279,276 |
| 2024-07-08 | 9.01 | 9.06 | 8.8 | 8.82 | -2% | 166,960 | 148,352,560 |
| 2024-07-05 | 9.02 | 9.04 | 8.87 | 9 | -2.91% | 169,000 | 151,440,434 |
| 2024-07-04 | 9.4 | 9.47 | 9.23 | 9.27 | -1.59% | 157,303 | 147,015,875 |
| 2024-07-03 | 9.53 | 9.56 | 9.37 | 9.42 | -0.95% | 161,690 | 152,462,651 |
| 2024-07-02 | 9.68 | 9.83 | 9.48 | 9.51 | -2.96% | 236,436 | 227,021,939 |
| 2024-07-01 | 9.44 | 9.9 | 9.44 | 9.8 | +3.81% | 317,910 | 308,398,363 |
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：