股票概览
10.53
+8.11%
+0.79
10.09
开盘价
10.58
最高价
9.74
最低价
409,762
成交量
数据更新至: 2024-09-30
技术指标
9.64
MA5 (5日均线)
9.28
MA10 (10日均线)
8.84
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 | 10.09 | 10.58 | 9.74 | 10.53 | +8.11% | 409,762 | 418,449,786 |
| 2024-09-27 | 9.49 | 9.83 | 9.4 | 9.74 | +2.85% | 223,547 | 214,620,002 |
| 2024-09-26 | 9.21 | 9.5 | 9.12 | 9.47 | -0.21% | 291,703 | 273,387,635 |
| 2024-09-25 | 9.1 | 9.87 | 9.03 | 9.49 | +5.8% | 454,837 | 433,799,372 |
| 2024-09-24 | 8.83 | 9 | 8.52 | 8.97 | +1.93% | 216,229 | 190,545,292 |
| 2024-09-23 | 8.85 | 8.98 | 8.77 | 8.8 | -1.23% | 157,169 | 139,259,303 |
| 2024-09-20 | 8.95 | 9.18 | 8.85 | 8.91 | -1.76% | 196,975 | 176,233,111 |
| 2024-09-19 | 8.79 | 9.2 | 8.51 | 9.07 | +2.14% | 319,525 | 284,324,213 |
| 2024-09-18 | 8.76 | 9.25 | 8.58 | 8.88 | -1.11% | 290,405 | 256,764,653 |
| 2024-09-13 | 9.73 | 10.12 | 8.96 | 8.98 | -9.84% | 450,463 | 425,232,951 |
| 2024-09-12 | 9.53 | 9.96 | 9.37 | 9.96 | +10.06% | 152,651 | 149,463,870 |
| 2024-09-11 | 8.24 | 9.05 | 8.1 | 9.05 | +9.96% | 140,525 | 124,116,403 |
| 2024-09-10 | 8.13 | 8.25 | 8.01 | 8.23 | +1.23% | 46,241 | 37,649,794 |
| 2024-09-09 | 8 | 8.18 | 7.93 | 8.13 | +0.25% | 49,187 | 39,762,445 |
| 2024-09-06 | 8.26 | 8.34 | 8.07 | 8.11 | -1.82% | 73,811 | 60,542,027 |
| 2024-09-05 | 8.08 | 8.29 | 8.05 | 8.26 | +2.35% | 106,185 | 87,064,240 |
| 2024-09-04 | 8.18 | 8.24 | 8.03 | 8.07 | -2.3% | 95,850 | 77,739,448 |
| 2024-09-03 | 7.98 | 8.72 | 7.98 | 8.26 | +4.16% | 150,433 | 124,968,197 |
| 2024-09-02 | 8.06 | 8.19 | 7.92 | 7.93 | -1.12% | 73,152 | 58,890,736 |
| 2024-08-30 | 7.75 | 8.12 | 7.7 | 8.02 | +3.48% | 104,247 | 83,347,614 |
| 2024-08-29 | 7.65 | 7.77 | 7.57 | 7.75 | +0.13% | 55,785 | 42,814,897 |
| 2024-08-28 | 7.75 | 7.85 | 7.56 | 7.74 | +1.71% | 70,637 | 54,616,899 |
| 2024-08-27 | 7.84 | 7.86 | 7.58 | 7.61 | -2.93% | 55,045 | 42,210,554 |
| 2024-08-26 | 7.98 | 8.02 | 7.76 | 7.84 | -1.01% | 55,990 | 44,086,297 |
| 2024-08-23 | 7.86 | 7.94 | 7.68 | 7.92 | +0.76% | 83,657 | 65,539,939 |
| 2024-08-22 | 8.21 | 8.37 | 7.86 | 7.86 | -5.53% | 139,601 | 112,996,384 |
| 2024-08-21 | 8.18 | 8.59 | 8.12 | 8.32 | +0.24% | 149,885 | 125,453,614 |
| 2024-08-20 | 8.21 | 8.81 | 8.04 | 8.3 | +2.34% | 175,036 | 146,021,664 |
| 2024-08-19 | 8 | 8.24 | 7.96 | 8.11 | +0.5% | 67,875 | 55,131,316 |
| 2024-08-16 | 8.23 | 8.26 | 8.06 | 8.07 | -1.94% | 52,203 | 42,533,366 |
| 2024-08-15 | 8.08 | 8.35 | 7.97 | 8.23 | +1.98% | 79,548 | 65,308,679 |
| 2024-08-14 | 8.05 | 8.14 | 8.01 | 8.07 | +0.62% | 39,847 | 32,190,185 |
| 2024-08-13 | 7.89 | 8.02 | 7.87 | 8.02 | +0.88% | 35,557 | 28,272,610 |
| 2024-08-12 | 8.1 | 8.1 | 7.85 | 7.95 | -1.24% | 43,264 | 34,413,018 |
| 2024-08-09 | 8.29 | 8.33 | 8.04 | 8.05 | -2.66% | 58,030 | 47,341,742 |
| 2024-08-08 | 8.26 | 8.34 | 8.08 | 8.27 | -0.6% | 69,463 | 56,988,711 |
| 2024-08-07 | 8.42 | 8.56 | 8.31 | 8.32 | -1.19% | 61,420 | 51,544,416 |
| 2024-08-06 | 8.33 | 8.44 | 8.23 | 8.42 | +2.31% | 75,164 | 62,770,609 |
| 2024-08-05 | 8.42 | 8.67 | 8.2 | 8.23 | -3.18% | 95,169 | 80,310,680 |
| 2024-08-02 | 8.67 | 8.78 | 8.49 | 8.5 | -2.19% | 89,125 | 77,022,563 |
| 2024-08-01 | 8.78 | 8.83 | 8.68 | 8.69 | -1.25% | 113,874 | 99,486,098 |
| 2024-07-31 | 8.4 | 8.9 | 8.36 | 8.8 | +3.04% | 183,738 | 160,689,746 |
| 2024-07-30 | 8.48 | 8.67 | 8.47 | 8.54 | -0.58% | 104,168 | 89,248,603 |
| 2024-07-29 | 8.72 | 8.73 | 8.51 | 8.59 | -2.83% | 162,339 | 139,819,761 |
| 2024-07-26 | 8.42 | 9.13 | 8.34 | 8.84 | +3.27% | 249,777 | 218,382,359 |
| 2024-07-25 | 8.2 | 8.65 | 8.1 | 8.56 | +2.15% | 178,160 | 150,408,731 |
| 2024-07-24 | 8.26 | 8.45 | 8.11 | 8.38 | +1.82% | 156,353 | 129,992,163 |
| 2024-07-23 | 8.26 | 8.38 | 8.18 | 8.23 | -0.84% | 106,052 | 87,882,480 |
| 2024-07-22 | 8.48 | 8.49 | 8.2 | 8.3 | -3.15% | 168,448 | 139,987,029 |
| 2024-07-19 | 7.8 | 8.57 | 7.77 | 8.57 | +10.01% | 99,889 | 84,152,531 |
| 2024-07-18 | 7.9 | 7.9 | 7.58 | 7.79 | -2.5% | 116,171 | 89,539,555 |
| 2024-07-17 | 7.99 | 8.24 | 7.9 | 7.99 | +1.01% | 115,803 | 93,179,970 |
| 2024-07-16 | 8.01 | 8.05 | 7.85 | 7.91 | -1.13% | 67,259 | 53,309,885 |
| 2024-07-15 | 8.22 | 8.26 | 7.95 | 8 | -1.84% | 84,500 | 67,820,148 |
| 2024-07-12 | 8.15 | 8.4 | 8.12 | 8.15 | -0.37% | 104,060 | 85,815,272 |
| 2024-07-11 | 8.18 | 8.23 | 7.97 | 8.18 | +1.61% | 117,137 | 95,080,558 |
| 2024-07-10 | 8.31 | 8.34 | 7.93 | 8.05 | -6.07% | 175,558 | 142,730,572 |
| 2024-07-09 | 8.43 | 8.59 | 8.07 | 8.57 | +1.78% | 171,815 | 143,369,883 |
| 2024-07-08 | 8.53 | 9.11 | 8.42 | 8.42 | -3.33% | 172,485 | 149,944,156 |
| 2024-07-05 | 8.49 | 8.84 | 8.15 | 8.71 | +2.71% | 174,812 | 150,058,565 |
| 2024-07-04 | 8.86 | 8.88 | 8.38 | 8.48 | -4.72% | 170,801 | 146,320,205 |
| 2024-07-03 | 9.17 | 9.17 | 8.79 | 8.9 | -2.63% | 163,974 | 146,320,291 |
| 2024-07-02 | 9.4 | 9.58 | 9.07 | 9.14 | -2.45% | 235,190 | 218,470,796 |
| 2024-07-01 | 8.84 | 9.51 | 8.84 | 9.37 | +1.08% | 316,903 | 292,495,784 |
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：