股票概览
10.7
+9.97%
+0.97
10.26
开盘价
10.7
最高价
10.11
最低价
203,437
成交量
数据更新至: 2024-09-30
技术指标
9.34
MA5 (5日均线)
8.66
MA10 (10日均线)
8.37
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 | 10.26 | 10.7 | 10.11 | 10.7 | +9.97% | 203,437 | 212,810,733 |
| 2024-09-27 | 9.25 | 9.85 | 9.13 | 9.73 | +6.57% | 111,213 | 105,814,020 |
| 2024-09-26 | 8.68 | 9.16 | 8.56 | 9.13 | +6.04% | 127,902 | 114,173,636 |
| 2024-09-25 | 8.55 | 8.89 | 8.55 | 8.61 | +1.06% | 110,569 | 96,162,796 |
| 2024-09-24 | 8.13 | 8.52 | 8.06 | 8.52 | +5.84% | 105,749 | 87,791,641 |
| 2024-09-23 | 7.99 | 8.12 | 7.92 | 8.05 | +0.63% | 56,691 | 45,504,284 |
| 2024-09-20 | 8.2 | 8.21 | 7.94 | 8 | -2.44% | 65,173 | 52,461,988 |
| 2024-09-19 | 8 | 8.35 | 7.88 | 8.2 | +3.8% | 81,910 | 66,774,753 |
| 2024-09-18 | 7.8 | 7.96 | 7.74 | 7.9 | +1.41% | 47,261 | 37,055,502 |
| 2024-09-13 | 8.01 | 8.02 | 7.79 | 7.79 | -2.63% | 55,875 | 44,028,590 |
| 2024-09-12 | 7.97 | 8.24 | 7.97 | 8 | +0.38% | 63,403 | 51,411,472 |
| 2024-09-11 | 7.91 | 8.06 | 7.87 | 7.97 | +0.25% | 42,573 | 33,951,661 |
| 2024-09-10 | 7.91 | 7.99 | 7.76 | 7.95 | +0.76% | 50,440 | 39,705,489 |
| 2024-09-09 | 7.94 | 7.98 | 7.83 | 7.89 | -0.75% | 45,199 | 35,722,989 |
| 2024-09-06 | 8.18 | 8.27 | 7.94 | 7.95 | -3.4% | 64,173 | 51,582,265 |
| 2024-09-05 | 8.05 | 8.36 | 8.05 | 8.23 | +1.23% | 50,129 | 41,337,848 |
| 2024-09-04 | 8.09 | 8.28 | 8.09 | 8.13 | -0.61% | 49,798 | 40,674,025 |
| 2024-09-03 | 7.99 | 8.23 | 7.99 | 8.18 | +1.49% | 65,579 | 53,326,945 |
| 2024-09-02 | 8.35 | 8.38 | 8.04 | 8.06 | -3.7% | 96,585 | 78,444,467 |
| 2024-08-30 | 8.3 | 8.53 | 8.03 | 8.37 | +1.58% | 117,471 | 98,756,128 |
| 2024-08-29 | 7.97 | 8.28 | 7.92 | 8.24 | +3.13% | 53,331 | 43,494,734 |
| 2024-08-28 | 7.91 | 8.13 | 7.86 | 7.99 | +0.5% | 42,008 | 33,600,306 |
| 2024-08-27 | 8.08 | 8.14 | 7.93 | 7.95 | -2.33% | 35,856 | 28,688,787 |
| 2024-08-26 | 7.99 | 8.16 | 7.97 | 8.14 | +2.13% | 50,999 | 41,245,145 |
| 2024-08-23 | 8 | 8.04 | 7.85 | 7.97 | -0.38% | 54,571 | 43,287,092 |
| 2024-08-22 | 8.22 | 8.27 | 7.97 | 8 | -2.68% | 56,463 | 45,723,679 |
| 2024-08-21 | 8.21 | 8.35 | 8.14 | 8.22 | +0.24% | 41,373 | 34,051,810 |
| 2024-08-20 | 8.35 | 8.41 | 8.17 | 8.2 | -1.8% | 55,528 | 45,693,091 |
| 2024-08-19 | 8.5 | 8.62 | 8.31 | 8.35 | -1.76% | 63,519 | 53,627,153 |
| 2024-08-16 | 8.58 | 8.66 | 8.47 | 8.5 | -0.58% | 56,641 | 48,518,070 |
| 2024-08-15 | 8.49 | 8.68 | 8.43 | 8.55 | +0.12% | 58,289 | 49,872,453 |
| 2024-08-14 | 8.54 | 8.61 | 8.39 | 8.54 | 0% | 57,463 | 48,849,916 |
| 2024-08-13 | 8.5 | 8.58 | 8.37 | 8.54 | +0.47% | 44,651 | 37,812,103 |
| 2024-08-12 | 8.52 | 8.61 | 8.43 | 8.5 | -0.93% | 41,167 | 35,052,433 |
| 2024-08-09 | 8.73 | 8.84 | 8.58 | 8.58 | -1.83% | 49,400 | 42,870,951 |
| 2024-08-08 | 8.77 | 8.82 | 8.59 | 8.74 | -0.57% | 57,912 | 50,361,366 |
| 2024-08-07 | 8.93 | 9.05 | 8.77 | 8.79 | -1.35% | 58,624 | 51,879,350 |
| 2024-08-06 | 8.75 | 8.95 | 8.75 | 8.91 | +2.89% | 53,935 | 47,747,709 |
| 2024-08-05 | 8.8 | 9.06 | 8.66 | 8.66 | -3.02% | 62,194 | 54,932,909 |
| 2024-08-02 | 9.2 | 9.25 | 8.9 | 8.93 | -2.93% | 59,778 | 54,148,762 |
| 2024-08-01 | 9.38 | 9.51 | 9.12 | 9.2 | -0.11% | 94,462 | 87,606,039 |
| 2024-07-31 | 8.69 | 9.22 | 8.62 | 9.21 | +5.98% | 121,853 | 109,663,460 |
| 2024-07-30 | 8.58 | 8.75 | 8.45 | 8.69 | +0.93% | 59,916 | 51,703,242 |
| 2024-07-29 | 8.83 | 8.83 | 8.55 | 8.61 | -1.82% | 55,172 | 47,570,520 |
| 2024-07-26 | 8.47 | 8.82 | 8.43 | 8.77 | +4.4% | 87,384 | 75,863,828 |
| 2024-07-25 | 8.35 | 8.54 | 8.3 | 8.4 | +0.12% | 76,508 | 64,427,273 |
| 2024-07-24 | 8.58 | 8.62 | 8.38 | 8.39 | -2.21% | 80,894 | 68,380,232 |
| 2024-07-23 | 8.85 | 8.87 | 8.58 | 8.58 | -2.72% | 71,329 | 62,272,405 |
| 2024-07-22 | 8.89 | 9.03 | 8.73 | 8.82 | -0.79% | 60,828 | 53,890,630 |
| 2024-07-19 | 8.91 | 8.99 | 8.75 | 8.89 | -0.56% | 81,076 | 72,124,374 |
| 2024-07-18 | 8.82 | 9.03 | 8.6 | 8.94 | +0.79% | 76,149 | 67,118,362 |
| 2024-07-17 | 8.91 | 8.99 | 8.77 | 8.87 | -0.56% | 92,276 | 81,863,104 |
| 2024-07-16 | 9.21 | 9.23 | 8.87 | 8.92 | -3.57% | 124,274 | 112,131,903 |
| 2024-07-15 | 9.75 | 9.75 | 9.22 | 9.25 | -5.13% | 87,557 | 82,100,815 |
| 2024-07-12 | 9.9 | 9.91 | 9.71 | 9.75 | -1.42% | 35,620 | 34,849,411 |
| 2024-07-11 | 9.73 | 9.95 | 9.64 | 9.89 | +3.78% | 50,567 | 49,738,978 |
| 2024-07-10 | 9.59 | 9.75 | 9.46 | 9.53 | -0.52% | 50,085 | 48,070,539 |
| 2024-07-09 | 9.38 | 9.61 | 9.2 | 9.58 | +2.13% | 59,081 | 55,712,807 |
| 2024-07-08 | 9.81 | 9.86 | 9.31 | 9.38 | -4.58% | 69,432 | 65,639,368 |
| 2024-07-05 | 9.76 | 9.91 | 9.59 | 9.83 | +0.72% | 41,859 | 40,811,052 |
| 2024-07-04 | 9.97 | 10.04 | 9.75 | 9.76 | -1.71% | 54,899 | 54,236,815 |
| 2024-07-03 | 10 | 10.1 | 9.9 | 9.93 | -0.8% | 50,348 | 50,197,639 |
| 2024-07-02 | 10.35 | 10.37 | 9.95 | 10.01 | -3.75% | 86,578 | 87,185,215 |
| 2024-07-01 | 10.3 | 10.44 | 10 | 10.4 | +1.07% | 57,378 | 58,513,931 |
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：