股票概览
10.52
+8.34%
+0.81
10
开盘价
10.65
最高价
9.88
最低价
515,666
成交量
数据更新至: 2024-09-30
技术指标
9.60
MA5 (5日均线)
9.06
MA10 (10日均线)
8.91
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 | 10.65 | 9.88 | 10.52 | +8.34% | 515,666 | 527,492,990 |
| 2024-09-27 | 9.35 | 10.26 | 9.35 | 9.71 | +4.07% | 343,215 | 335,205,276 |
| 2024-09-26 | 9.27 | 9.39 | 9.11 | 9.33 | +0.43% | 287,912 | 266,636,847 |
| 2024-09-25 | 9.1 | 9.36 | 9.05 | 9.29 | +1.75% | 360,280 | 332,389,068 |
| 2024-09-24 | 9.01 | 9.13 | 8.78 | 9.13 | +0.88% | 321,825 | 288,797,914 |
| 2024-09-23 | 8.95 | 9.28 | 8.84 | 9.05 | +0.44% | 437,323 | 396,974,544 |
| 2024-09-20 | 8.2 | 9.01 | 8.16 | 9.01 | +10.01% | 281,534 | 243,785,823 |
| 2024-09-19 | 8.09 | 8.27 | 8.06 | 8.19 | +1.61% | 89,059 | 72,893,265 |
| 2024-09-18 | 8.3 | 8.31 | 7.98 | 8.06 | -3.36% | 116,033 | 93,837,621 |
| 2024-09-13 | 8.58 | 8.65 | 8.28 | 8.34 | -2.23% | 136,822 | 115,142,739 |
| 2024-09-12 | 8.65 | 8.95 | 8.5 | 8.53 | +0.35% | 160,890 | 140,144,396 |
| 2024-09-11 | 8.76 | 8.76 | 8.45 | 8.5 | -3.3% | 125,736 | 107,556,397 |
| 2024-09-10 | 8.76 | 8.94 | 8.41 | 8.79 | +0.23% | 207,427 | 179,596,934 |
| 2024-09-09 | 9.08 | 9.12 | 8.63 | 8.77 | -3.09% | 229,384 | 201,929,443 |
| 2024-09-06 | 8.89 | 9.11 | 8.7 | 9.05 | +1.23% | 299,216 | 267,064,352 |
| 2024-09-05 | 8.62 | 9.13 | 8.53 | 8.94 | +3.23% | 339,261 | 301,393,158 |
| 2024-09-04 | 8.76 | 8.76 | 8.52 | 8.66 | -3.56% | 222,190 | 191,632,279 |
| 2024-09-03 | 8.5 | 9.04 | 8.49 | 8.98 | +5.4% | 347,577 | 306,201,441 |
| 2024-09-02 | 8.81 | 8.86 | 8.5 | 8.52 | -3.29% | 239,762 | 207,375,195 |
| 2024-08-30 | 8.21 | 9.09 | 8.21 | 8.81 | +6.66% | 318,290 | 278,103,896 |
| 2024-08-29 | 7.88 | 8.28 | 7.81 | 8.26 | +4.03% | 122,910 | 100,091,139 |
| 2024-08-28 | 7.96 | 8.1 | 7.83 | 7.94 | -0.75% | 82,773 | 65,637,947 |
| 2024-08-27 | 8.21 | 8.26 | 7.94 | 8 | -3.73% | 97,774 | 78,679,101 |
| 2024-08-26 | 8.12 | 8.4 | 8.1 | 8.31 | +2.09% | 109,155 | 90,170,691 |
| 2024-08-23 | 7.97 | 8.36 | 7.88 | 8.14 | +1.88% | 101,420 | 82,287,217 |
| 2024-08-22 | 8.17 | 8.2 | 7.99 | 7.99 | -1.96% | 62,694 | 50,501,376 |
| 2024-08-21 | 8.06 | 8.27 | 7.99 | 8.15 | +0.87% | 85,359 | 69,792,267 |
| 2024-08-20 | 8.15 | 8.26 | 8.05 | 8.08 | -1.46% | 75,531 | 61,415,493 |
| 2024-08-19 | 8.35 | 8.44 | 8.15 | 8.2 | -3.42% | 130,784 | 108,122,060 |
| 2024-08-16 | 8.26 | 8.56 | 8.26 | 8.49 | +1.68% | 179,428 | 152,302,729 |
| 2024-08-15 | 8.14 | 8.46 | 8.11 | 8.35 | +1.46% | 115,796 | 96,203,621 |
| 2024-08-14 | 8.18 | 8.28 | 8.05 | 8.23 | +0.98% | 77,908 | 63,714,460 |
| 2024-08-13 | 7.92 | 8.15 | 7.9 | 8.15 | +2.9% | 63,182 | 50,842,526 |
| 2024-08-12 | 8.02 | 8.05 | 7.88 | 7.92 | -1.86% | 52,570 | 41,830,896 |
| 2024-08-09 | 8.04 | 8.13 | 8 | 8.07 | +1.25% | 72,926 | 58,831,976 |
| 2024-08-08 | 7.93 | 8.05 | 7.75 | 7.97 | -0.13% | 71,522 | 56,514,382 |
| 2024-08-07 | 7.88 | 8.12 | 7.85 | 7.98 | 0% | 69,220 | 55,669,146 |
| 2024-08-06 | 7.89 | 8 | 7.86 | 7.98 | +2.97% | 89,357 | 70,807,262 |
| 2024-08-05 | 8.11 | 8.2 | 7.75 | 7.75 | -5.95% | 147,676 | 117,611,461 |
| 2024-08-02 | 8.39 | 8.47 | 8.21 | 8.24 | -3.63% | 105,777 | 88,270,843 |
| 2024-08-01 | 8.59 | 8.72 | 8.5 | 8.55 | -0.12% | 110,723 | 95,014,289 |
| 2024-07-31 | 8.32 | 8.64 | 8.26 | 8.56 | +2.88% | 119,486 | 101,592,043 |
| 2024-07-30 | 8.26 | 8.4 | 8.15 | 8.32 | +0.85% | 83,972 | 69,598,066 |
| 2024-07-29 | 8.2 | 8.33 | 8.08 | 8.25 | +0.73% | 78,788 | 64,769,000 |
| 2024-07-26 | 8.01 | 8.2 | 7.99 | 8.19 | +2.25% | 83,338 | 67,729,352 |
| 2024-07-25 | 8.06 | 8.13 | 7.89 | 8.01 | -1.48% | 97,412 | 77,835,565 |
| 2024-07-24 | 8.25 | 8.5 | 8.11 | 8.13 | -2.52% | 117,208 | 96,953,896 |
| 2024-07-23 | 8.57 | 8.57 | 8.34 | 8.34 | -3.25% | 108,027 | 91,091,630 |
| 2024-07-22 | 8.56 | 8.62 | 8.36 | 8.62 | +1.06% | 105,749 | 90,122,681 |
| 2024-07-19 | 8.45 | 8.73 | 8.38 | 8.53 | +0.12% | 113,042 | 97,186,777 |
| 2024-07-18 | 8.63 | 8.63 | 8.18 | 8.52 | -2.85% | 168,794 | 141,893,761 |
| 2024-07-17 | 9.22 | 9.24 | 8.76 | 8.77 | -5.19% | 167,623 | 149,954,269 |
| 2024-07-16 | 9.02 | 9.36 | 9.02 | 9.25 | +1.98% | 138,237 | 127,398,969 |
| 2024-07-15 | 9.25 | 9.27 | 9.02 | 9.07 | -2.16% | 83,625 | 76,074,998 |
| 2024-07-12 | 9.33 | 9.39 | 9.15 | 9.27 | -1.8% | 143,952 | 133,197,022 |
| 2024-07-11 | 9.36 | 9.45 | 9.18 | 9.44 | +2.61% | 201,141 | 188,001,836 |
| 2024-07-10 | 9.1 | 9.32 | 9.05 | 9.2 | +1.1% | 201,898 | 186,366,111 |
| 2024-07-09 | 8.46 | 9.14 | 8.36 | 9.1 | +7.57% | 194,676 | 172,002,996 |
| 2024-07-08 | 8.55 | 8.68 | 8.41 | 8.46 | -2.08% | 84,951 | 72,331,819 |
| 2024-07-05 | 8.59 | 8.71 | 8.37 | 8.64 | 0% | 107,830 | 91,878,086 |
| 2024-07-04 | 8.95 | 9.02 | 8.62 | 8.64 | -3.03% | 143,510 | 126,426,401 |
| 2024-07-03 | 9.2 | 9.26 | 8.89 | 8.91 | -3.78% | 141,434 | 127,362,672 |
| 2024-07-02 | 9.16 | 9.38 | 9.16 | 9.26 | +1.42% | 208,113 | 193,096,015 |
| 2024-07-01 | 9.12 | 9.2 | 8.88 | 9.13 | +0.77% | 213,830 | 193,410,182 |
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：