股票概览
10.54
+9.11%
+0.88
10.09
开盘价
10.58
最高价
9.74
最低价
310,470
成交量
数据更新至: 2024-09-30
技术指标
9.44
MA5 (5日均线)
8.98
MA10 (10日均线)
8.68
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 | 10.54 | +9.11% | 310,470 | 316,754,846 |
| 2024-09-27 | 9.33 | 9.66 | 9.22 | 9.66 | +5% | 153,488 | 144,637,806 |
| 2024-09-26 | 8.67 | 9.48 | 8.65 | 9.2 | +4.07% | 211,161 | 190,936,196 |
| 2024-09-25 | 8.98 | 9.19 | 8.83 | 8.84 | -1.12% | 203,618 | 183,657,100 |
| 2024-09-24 | 8.7 | 8.94 | 8.56 | 8.94 | +1.02% | 190,379 | 166,998,471 |
| 2024-09-23 | 8.44 | 9.11 | 8.3 | 8.85 | +4.86% | 198,944 | 172,173,700 |
| 2024-09-20 | 8.59 | 8.79 | 8.4 | 8.44 | -1.75% | 121,617 | 103,963,675 |
| 2024-09-19 | 8.39 | 8.59 | 8.18 | 8.59 | +1.54% | 147,962 | 124,614,328 |
| 2024-09-18 | 8.32 | 8.51 | 8.29 | 8.46 | +2.3% | 134,527 | 113,022,328 |
| 2024-09-13 | 8.58 | 8.6 | 8.15 | 8.27 | -2.25% | 137,713 | 114,142,869 |
| 2024-09-12 | 8.55 | 8.69 | 8.41 | 8.46 | -1.05% | 153,123 | 130,613,981 |
| 2024-09-11 | 8.82 | 8.98 | 8.52 | 8.55 | -3.5% | 216,693 | 188,252,940 |
| 2024-09-10 | 8.83 | 9.38 | 8.7 | 8.86 | +0.23% | 386,968 | 347,403,305 |
| 2024-09-09 | 7.96 | 8.84 | 7.89 | 8.84 | +9.95% | 335,486 | 291,824,631 |
| 2024-09-06 | 8.43 | 8.43 | 8.02 | 8.04 | -4.96% | 116,087 | 95,005,185 |
| 2024-09-05 | 8.2 | 8.7 | 8.09 | 8.46 | +3.17% | 172,184 | 144,489,925 |
| 2024-09-04 | 8.01 | 8.32 | 7.98 | 8.2 | +1.11% | 130,660 | 107,032,130 |
| 2024-09-03 | 8.01 | 8.21 | 7.81 | 8.11 | 0% | 109,862 | 88,252,507 |
| 2024-09-02 | 8 | 8.41 | 7.98 | 8.11 | -0.37% | 140,787 | 115,070,221 |
| 2024-08-30 | 8.12 | 8.41 | 8.01 | 8.14 | -1.45% | 202,583 | 166,449,695 |
| 2024-08-29 | 7.8 | 8.37 | 7.79 | 8.26 | +3.9% | 182,194 | 146,956,822 |
| 2024-08-28 | 7.49 | 8.28 | 7.49 | 7.95 | +4.47% | 186,365 | 146,438,902 |
| 2024-08-27 | 7.46 | 7.61 | 7.32 | 7.61 | +1.2% | 112,631 | 84,577,800 |
| 2024-08-26 | 7.4 | 7.65 | 7.3 | 7.52 | +2.04% | 110,568 | 83,115,104 |
| 2024-08-23 | 7.35 | 7.63 | 7.03 | 7.37 | 0% | 138,246 | 101,269,587 |
| 2024-08-22 | 7.55 | 7.77 | 7.32 | 7.37 | -4.16% | 155,757 | 117,040,731 |
| 2024-08-21 | 6.99 | 7.69 | 6.95 | 7.69 | +10.01% | 152,029 | 112,583,538 |
| 2024-08-20 | 7.17 | 7.21 | 6.93 | 6.99 | -2.65% | 59,625 | 41,806,341 |
| 2024-08-19 | 7.35 | 7.35 | 7.18 | 7.18 | -2.97% | 39,514 | 28,634,462 |
| 2024-08-16 | 7.43 | 7.45 | 7.29 | 7.4 | -1.46% | 58,894 | 43,237,541 |
| 2024-08-15 | 7.45 | 7.51 | 7.28 | 7.51 | +0.54% | 86,589 | 64,024,185 |
| 2024-08-14 | 7.72 | 7.79 | 7.45 | 7.47 | -3.11% | 68,014 | 51,288,343 |
| 2024-08-13 | 7.99 | 7.99 | 7.57 | 7.71 | -4.93% | 81,562 | 62,857,133 |
| 2024-08-12 | 8.23 | 8.34 | 7.99 | 8.11 | +3.05% | 132,755 | 108,007,325 |
| 2024-08-09 | 8 | 8.26 | 7.87 | 7.87 | -1.13% | 72,999 | 58,637,180 |
| 2024-08-08 | 7.93 | 8.03 | 7.85 | 7.96 | -0.13% | 32,058 | 25,448,509 |
| 2024-08-07 | 8 | 8 | 7.88 | 7.97 | +0.13% | 26,919 | 21,409,726 |
| 2024-08-06 | 7.89 | 7.97 | 7.86 | 7.96 | +2.05% | 31,463 | 24,927,887 |
| 2024-08-05 | 7.98 | 8.14 | 7.78 | 7.8 | -2.5% | 55,692 | 44,250,017 |
| 2024-08-02 | 8 | 8.16 | 7.99 | 8 | -1.11% | 38,036 | 30,759,846 |
| 2024-08-01 | 8.27 | 8.27 | 8.06 | 8.09 | -0.74% | 39,889 | 32,460,135 |
| 2024-07-31 | 7.86 | 8.15 | 7.82 | 8.15 | +3.3% | 53,322 | 42,910,364 |
| 2024-07-30 | 7.87 | 7.99 | 7.8 | 7.89 | +0.51% | 34,459 | 27,239,380 |
| 2024-07-29 | 7.9 | 7.96 | 7.82 | 7.85 | -1.01% | 27,212 | 21,464,327 |
| 2024-07-26 | 7.83 | 7.98 | 7.8 | 7.93 | +1.41% | 30,926 | 24,416,455 |
| 2024-07-25 | 7.77 | 7.94 | 7.65 | 7.82 | +0.64% | 37,132 | 28,928,626 |
| 2024-07-24 | 7.86 | 8 | 7.76 | 7.77 | -2.63% | 38,310 | 30,208,842 |
| 2024-07-23 | 7.99 | 8.18 | 7.92 | 7.98 | -0.13% | 53,589 | 43,141,266 |
| 2024-07-22 | 7.8 | 7.99 | 7.8 | 7.99 | +1.78% | 30,016 | 23,793,090 |
| 2024-07-19 | 7.88 | 7.96 | 7.77 | 7.85 | -0.38% | 28,342 | 22,305,810 |
| 2024-07-18 | 7.89 | 7.93 | 7.62 | 7.88 | -0.13% | 43,677 | 33,946,089 |
| 2024-07-17 | 8.07 | 8.15 | 7.89 | 7.89 | -1.5% | 34,374 | 27,455,216 |
| 2024-07-16 | 8.03 | 8.07 | 7.91 | 8.01 | -0.37% | 29,098 | 23,292,756 |
| 2024-07-15 | 8.15 | 8.19 | 7.98 | 8.04 | -1.83% | 43,718 | 35,185,569 |
| 2024-07-12 | 8.13 | 8.35 | 8.13 | 8.19 | +0.99% | 61,961 | 51,053,714 |
| 2024-07-11 | 8.04 | 8.14 | 7.93 | 8.11 | +0.87% | 70,925 | 57,145,856 |
| 2024-07-10 | 8.03 | 8.06 | 7.49 | 8.04 | -1.23% | 109,001 | 84,543,216 |
| 2024-07-09 | 8.1 | 8.18 | 7.82 | 8.14 | 0% | 66,006 | 53,052,885 |
| 2024-07-08 | 8.41 | 8.43 | 8.07 | 8.14 | -4.24% | 58,886 | 48,162,399 |
| 2024-07-05 | 8.37 | 8.53 | 8.22 | 8.5 | +1.92% | 40,542 | 34,043,497 |
| 2024-07-04 | 8.73 | 8.79 | 8.33 | 8.34 | -5.23% | 56,336 | 47,871,770 |
| 2024-07-03 | 8.87 | 8.89 | 8.76 | 8.8 | -0.68% | 26,666 | 23,543,755 |
| 2024-07-02 | 8.81 | 9.01 | 8.77 | 8.86 | 0% | 43,629 | 38,820,552 |
| 2024-07-01 | 8.63 | 9.06 | 8.6 | 8.86 | +1.72% | 48,733 | 42,728,906 |
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：