股票概览
10.71
+9.96%
+0.97
10.23
开盘价
10.71
最高价
10.02
最低价
260,270
成交量
数据更新至: 2024-09-30
技术指标
9.50
MA5 (5日均线)
9.06
MA10 (10日均线)
8.95
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 | 10.23 | 10.71 | 10.02 | 10.71 | +9.96% | 260,270 | 272,882,128 |
| 2024-09-27 | 9.37 | 9.84 | 9.36 | 9.74 | +5.87% | 100,919 | 96,929,380 |
| 2024-09-26 | 8.87 | 9.2 | 8.86 | 9.2 | +3.49% | 89,554 | 80,950,605 |
| 2024-09-25 | 9.04 | 9.16 | 8.88 | 8.89 | -0.56% | 85,205 | 76,923,988 |
| 2024-09-24 | 8.49 | 8.94 | 8.48 | 8.94 | +5.92% | 104,883 | 92,250,496 |
| 2024-09-23 | 8.7 | 8.72 | 8.41 | 8.44 | -2.99% | 69,592 | 59,320,379 |
| 2024-09-20 | 8.83 | 8.85 | 8.63 | 8.7 | -1.25% | 39,440 | 34,352,759 |
| 2024-09-19 | 8.63 | 8.96 | 8.55 | 8.81 | +2.68% | 53,645 | 47,074,357 |
| 2024-09-18 | 8.69 | 8.71 | 8.45 | 8.58 | -0.46% | 31,587 | 26,967,874 |
| 2024-09-13 | 8.85 | 8.85 | 8.6 | 8.62 | -1.93% | 35,451 | 30,806,279 |
| 2024-09-12 | 8.85 | 9.02 | 8.77 | 8.79 | -0.68% | 37,737 | 33,452,610 |
| 2024-09-11 | 8.67 | 8.89 | 8.66 | 8.85 | +1.72% | 37,528 | 33,066,449 |
| 2024-09-10 | 8.69 | 8.76 | 8.54 | 8.7 | -0.34% | 39,957 | 34,559,250 |
| 2024-09-09 | 8.78 | 8.85 | 8.67 | 8.73 | -0.8% | 45,839 | 40,091,336 |
| 2024-09-06 | 9 | 9.07 | 8.78 | 8.8 | -2.33% | 46,099 | 40,868,958 |
| 2024-09-05 | 8.87 | 9.12 | 8.87 | 9.01 | +0.56% | 52,926 | 47,769,457 |
| 2024-09-04 | 8.89 | 9.11 | 8.89 | 8.96 | +0.34% | 80,763 | 72,755,368 |
| 2024-09-03 | 8.82 | 9.02 | 8.76 | 8.93 | +2.17% | 77,850 | 69,281,710 |
| 2024-09-02 | 9.05 | 9.07 | 8.73 | 8.74 | -0.68% | 134,853 | 120,600,265 |
| 2024-08-30 | 8.45 | 8.9 | 8.45 | 8.8 | +3.41% | 105,069 | 91,611,534 |
| 2024-08-29 | 8.19 | 8.54 | 8.12 | 8.51 | +3.91% | 79,578 | 66,844,840 |
| 2024-08-28 | 8.09 | 8.33 | 8.09 | 8.19 | +0.49% | 39,812 | 32,722,751 |
| 2024-08-27 | 8.22 | 8.26 | 8.11 | 8.15 | -1.57% | 37,688 | 30,819,608 |
| 2024-08-26 | 8.05 | 8.32 | 8.03 | 8.28 | +2.99% | 47,115 | 38,835,040 |
| 2024-08-23 | 8.06 | 8.13 | 7.95 | 8.04 | -0.37% | 35,764 | 28,697,836 |
| 2024-08-22 | 8.35 | 8.37 | 8.03 | 8.07 | -2.89% | 49,031 | 40,008,023 |
| 2024-08-21 | 8.28 | 8.44 | 8.22 | 8.31 | +0.36% | 36,044 | 30,104,335 |
| 2024-08-20 | 8.51 | 8.53 | 8.24 | 8.28 | -2.47% | 46,806 | 39,146,818 |
| 2024-08-19 | 8.49 | 8.6 | 8.48 | 8.49 | 0% | 22,118 | 18,870,930 |
| 2024-08-16 | 8.6 | 8.69 | 8.49 | 8.49 | -1.28% | 32,071 | 27,429,901 |
| 2024-08-15 | 8.55 | 8.72 | 8.49 | 8.6 | +0.23% | 32,734 | 28,229,622 |
| 2024-08-14 | 8.72 | 8.78 | 8.57 | 8.58 | -1.38% | 27,356 | 23,542,891 |
| 2024-08-13 | 8.47 | 8.76 | 8.45 | 8.7 | +2.59% | 52,928 | 45,734,002 |
| 2024-08-12 | 8.57 | 8.6 | 8.45 | 8.48 | -1.28% | 29,904 | 25,462,456 |
| 2024-08-09 | 8.73 | 8.8 | 8.56 | 8.59 | -1.04% | 34,603 | 29,896,513 |
| 2024-08-08 | 8.61 | 8.75 | 8.56 | 8.68 | -0.23% | 32,788 | 28,380,843 |
| 2024-08-07 | 8.7 | 8.75 | 8.63 | 8.7 | -0.57% | 27,717 | 24,090,458 |
| 2024-08-06 | 8.73 | 8.83 | 8.65 | 8.75 | +1.39% | 35,324 | 30,849,990 |
| 2024-08-05 | 8.94 | 9.02 | 8.6 | 8.63 | -2.6% | 52,502 | 46,179,062 |
| 2024-08-02 | 8.98 | 9.05 | 8.85 | 8.86 | -1.88% | 41,645 | 37,217,370 |
| 2024-08-01 | 9.1 | 9.18 | 8.97 | 9.03 | -0.77% | 39,844 | 36,008,161 |
| 2024-07-31 | 8.6 | 9.2 | 8.54 | 9.1 | +5.81% | 95,985 | 85,834,431 |
| 2024-07-30 | 8.61 | 8.67 | 8.5 | 8.6 | -0.81% | 33,877 | 29,043,291 |
| 2024-07-29 | 8.77 | 8.77 | 8.56 | 8.67 | -1.14% | 36,936 | 31,949,916 |
| 2024-07-26 | 8.62 | 8.89 | 8.59 | 8.77 | +1.74% | 38,568 | 33,886,509 |
| 2024-07-25 | 8.58 | 8.75 | 8.51 | 8.62 | +0.7% | 31,852 | 27,475,279 |
| 2024-07-24 | 8.69 | 8.78 | 8.52 | 8.56 | -1.95% | 43,595 | 37,623,853 |
| 2024-07-23 | 8.93 | 9.1 | 8.73 | 8.73 | -2.13% | 53,811 | 47,913,296 |
| 2024-07-22 | 9.03 | 9.15 | 8.87 | 8.92 | -1.98% | 56,563 | 50,852,048 |
| 2024-07-19 | 8.88 | 9.14 | 8.77 | 9.1 | +2.13% | 85,864 | 77,261,177 |
| 2024-07-18 | 8.83 | 9.06 | 8.61 | 8.91 | +1.02% | 73,334 | 64,966,271 |
| 2024-07-17 | 9.12 | 9.12 | 8.77 | 8.82 | -2.43% | 71,151 | 63,158,017 |
| 2024-07-16 | 8.6 | 9.14 | 8.55 | 9.04 | +5.12% | 145,848 | 129,581,926 |
| 2024-07-15 | 8.56 | 8.78 | 8.56 | 8.6 | -0.81% | 61,881 | 53,580,430 |
| 2024-07-12 | 8.9 | 8.95 | 8.63 | 8.67 | -2.47% | 72,603 | 63,436,409 |
| 2024-07-11 | 8.63 | 8.91 | 8.63 | 8.89 | +4.47% | 85,799 | 75,649,977 |
| 2024-07-10 | 8.68 | 8.9 | 8.49 | 8.51 | -1.85% | 74,665 | 64,910,018 |
| 2024-07-09 | 8.51 | 8.74 | 8.39 | 8.67 | +1.29% | 79,532 | 68,314,199 |
| 2024-07-08 | 8.83 | 8.83 | 8.52 | 8.56 | -2.95% | 63,117 | 54,620,481 |
| 2024-07-05 | 8.84 | 8.91 | 8.72 | 8.82 | -2% | 38,076 | 33,605,185 |
| 2024-07-04 | 9.17 | 9.26 | 8.94 | 9 | -2.39% | 58,447 | 52,936,886 |
| 2024-07-03 | 9.23 | 9.34 | 9.15 | 9.22 | 0% | 44,374 | 40,967,381 |
| 2024-07-02 | 9.31 | 9.32 | 9.16 | 9.22 | -0.97% | 65,987 | 60,814,749 |
| 2024-07-01 | 9.27 | 9.34 | 9.07 | 9.31 | +0.43% | 77,837 | 71,885,462 |
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：