股票概览
10.66
+7.46%
+0.74
10.24
开盘价
10.79
最高价
9.98
最低价
188,214
成交量
数据更新至: 2024-09-30
技术指标
9.76
MA5 (5日均线)
9.39
MA10 (10日均线)
9.28
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 | 10.24 | 10.79 | 9.98 | 10.66 | +7.46% | 188,214 | 195,772,885 |
| 2024-09-27 | 9.75 | 9.97 | 9.55 | 9.92 | +3.87% | 73,449 | 71,855,474 |
| 2024-09-26 | 9.3 | 9.56 | 9.29 | 9.55 | +2.36% | 58,607 | 55,359,380 |
| 2024-09-25 | 9.39 | 9.56 | 9.33 | 9.33 | -0.11% | 79,123 | 74,764,420 |
| 2024-09-24 | 9.14 | 9.35 | 9.05 | 9.34 | +2.75% | 70,323 | 64,925,867 |
| 2024-09-23 | 9.02 | 9.2 | 8.97 | 9.09 | +0.89% | 34,547 | 31,380,076 |
| 2024-09-20 | 9.12 | 9.14 | 8.94 | 9.01 | -0.88% | 26,935 | 24,251,661 |
| 2024-09-19 | 8.92 | 9.1 | 8.83 | 9.09 | +2.36% | 41,032 | 37,018,678 |
| 2024-09-18 | 8.98 | 9.06 | 8.7 | 8.88 | -1.11% | 37,792 | 33,434,026 |
| 2024-09-13 | 9.09 | 9.17 | 8.98 | 8.98 | -1.64% | 34,149 | 30,978,928 |
| 2024-09-12 | 9.18 | 9.27 | 9.13 | 9.13 | -0.87% | 30,119 | 27,746,460 |
| 2024-09-11 | 9.23 | 9.29 | 9.16 | 9.21 | -0.75% | 24,324 | 22,413,827 |
| 2024-09-10 | 9.1 | 9.29 | 9.09 | 9.28 | +1.42% | 43,584 | 40,150,050 |
| 2024-09-09 | 9.04 | 9.19 | 8.96 | 9.15 | +0.55% | 27,953 | 25,453,236 |
| 2024-09-06 | 9.22 | 9.28 | 9.08 | 9.1 | -1.94% | 40,593 | 37,256,195 |
| 2024-09-05 | 9.21 | 9.33 | 9.19 | 9.28 | +0.76% | 44,611 | 41,332,102 |
| 2024-09-04 | 9.22 | 9.34 | 9.17 | 9.21 | -1.18% | 47,428 | 43,834,754 |
| 2024-09-03 | 9 | 9.33 | 8.96 | 9.32 | +3.21% | 89,677 | 82,824,504 |
| 2024-09-02 | 9.1 | 9.32 | 9 | 9.03 | -0.55% | 67,383 | 61,724,404 |
| 2024-08-30 | 8.88 | 9.21 | 8.87 | 9.08 | +1.45% | 77,091 | 70,124,138 |
| 2024-08-29 | 8.84 | 9.01 | 8.69 | 8.95 | +0.67% | 58,772 | 52,165,419 |
| 2024-08-28 | 8.9 | 9.03 | 8.75 | 8.89 | -1% | 55,916 | 49,596,915 |
| 2024-08-27 | 9.26 | 9.35 | 8.94 | 8.98 | -3.54% | 79,042 | 71,887,784 |
| 2024-08-26 | 9.41 | 9.48 | 9.19 | 9.31 | -1.27% | 106,030 | 98,677,813 |
| 2024-08-23 | 9.04 | 9.48 | 8.68 | 9.43 | +5.13% | 189,617 | 174,088,885 |
| 2024-08-22 | 9.35 | 9.38 | 8.95 | 8.97 | -4.06% | 143,176 | 130,698,124 |
| 2024-08-21 | 8.71 | 9.67 | 8.71 | 9.35 | +6.37% | 206,145 | 194,432,104 |
| 2024-08-20 | 9.01 | 9.14 | 8.76 | 8.79 | -3.72% | 53,851 | 48,006,122 |
| 2024-08-19 | 8.98 | 9.38 | 8.93 | 9.13 | +0.66% | 88,887 | 81,710,423 |
| 2024-08-16 | 8.8 | 9.26 | 8.73 | 9.07 | +3.42% | 71,775 | 64,638,406 |
| 2024-08-15 | 8.76 | 8.81 | 8.59 | 8.77 | +0.46% | 21,135 | 18,447,011 |
| 2024-08-14 | 8.71 | 8.78 | 8.69 | 8.73 | 0% | 12,185 | 10,643,877 |
| 2024-08-13 | 8.67 | 8.73 | 8.56 | 8.73 | +0.69% | 14,404 | 12,456,185 |
| 2024-08-12 | 8.78 | 8.82 | 8.65 | 8.67 | -1.7% | 18,747 | 16,320,875 |
| 2024-08-09 | 8.91 | 9.01 | 8.8 | 8.82 | -1.01% | 16,153 | 14,385,459 |
| 2024-08-08 | 8.97 | 8.97 | 8.76 | 8.91 | -0.67% | 24,827 | 21,971,958 |
| 2024-08-07 | 8.91 | 9.13 | 8.85 | 8.97 | +0.56% | 30,485 | 27,425,252 |
| 2024-08-06 | 8.88 | 8.94 | 8.79 | 8.92 | +1.83% | 23,285 | 20,674,751 |
| 2024-08-05 | 8.95 | 9.18 | 8.76 | 8.76 | -2.88% | 36,688 | 32,890,397 |
| 2024-08-02 | 9.13 | 9.21 | 9 | 9.02 | -1.42% | 26,994 | 24,600,868 |
| 2024-08-01 | 9.15 | 9.25 | 9.09 | 9.15 | -0.44% | 30,027 | 27,515,533 |
| 2024-07-31 | 8.93 | 9.19 | 8.89 | 9.19 | +3.03% | 44,936 | 40,851,163 |
| 2024-07-30 | 9 | 9 | 8.8 | 8.92 | +0.22% | 25,999 | 23,086,090 |
| 2024-07-29 | 8.87 | 9 | 8.78 | 8.9 | +0.23% | 25,180 | 22,417,195 |
| 2024-07-26 | 8.73 | 8.88 | 8.7 | 8.88 | +1.72% | 22,333 | 19,720,433 |
| 2024-07-25 | 8.5 | 8.78 | 8.45 | 8.73 | +1.75% | 25,575 | 22,149,238 |
| 2024-07-24 | 8.74 | 8.79 | 8.56 | 8.58 | -2.17% | 31,704 | 27,429,515 |
| 2024-07-23 | 8.83 | 9.11 | 8.73 | 8.77 | -1.35% | 42,935 | 38,446,102 |
| 2024-07-22 | 8.61 | 9.08 | 8.61 | 8.89 | +2.66% | 47,154 | 41,905,670 |
| 2024-07-19 | 8.54 | 8.68 | 8.48 | 8.66 | +0.7% | 17,249 | 14,837,467 |
| 2024-07-18 | 8.49 | 8.67 | 8.32 | 8.6 | +0.35% | 27,224 | 23,076,991 |
| 2024-07-17 | 8.75 | 8.76 | 8.53 | 8.57 | -2.17% | 25,918 | 22,317,635 |
| 2024-07-16 | 8.73 | 8.82 | 8.7 | 8.76 | -1.9% | 15,944 | 13,938,084 |
| 2024-07-15 | 9.11 | 9.12 | 8.89 | 8.93 | -1.98% | 20,134 | 18,035,731 |
| 2024-07-12 | 9.11 | 9.16 | 9.06 | 9.11 | -0.33% | 17,584 | 16,018,235 |
| 2024-07-11 | 8.94 | 9.15 | 8.94 | 9.14 | +3.75% | 36,900 | 33,455,037 |
| 2024-07-10 | 8.86 | 8.95 | 8.8 | 8.81 | -0.68% | 20,434 | 18,137,426 |
| 2024-07-09 | 8.56 | 8.88 | 8.55 | 8.87 | +3.26% | 32,763 | 28,656,138 |
| 2024-07-08 | 8.86 | 8.88 | 8.53 | 8.59 | -3.59% | 24,732 | 21,481,405 |
| 2024-07-05 | 8.78 | 8.95 | 8.66 | 8.91 | +0.79% | 17,983 | 15,905,383 |
| 2024-07-04 | 9.03 | 9.09 | 8.81 | 8.84 | -2.1% | 26,597 | 23,790,137 |
| 2024-07-03 | 9.13 | 9.18 | 9 | 9.03 | -1.31% | 26,108 | 23,683,724 |
| 2024-07-02 | 9.12 | 9.38 | 9.08 | 9.15 | +0.44% | 33,510 | 30,880,901 |
| 2024-07-01 | 9.16 | 9.2 | 8.93 | 9.11 | -0.22% | 28,005 | 25,348,432 |
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：