股票概览
10.9
+8.78%
+0.88
10.4
开盘价
11.35
最高价
10.07
最低价
212,524
成交量
数据更新至: 2024-09-30
技术指标
9.80
MA5 (5日均线)
9.33
MA10 (10日均线)
9.15
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 | 10.4 | 11.35 | 10.07 | 10.9 | +8.78% | 212,524 | 225,476,336 |
| 2024-09-27 | 9.6 | 10.17 | 9.6 | 10.02 | +4.7% | 50,632 | 49,943,666 |
| 2024-09-26 | 9.36 | 9.58 | 9.06 | 9.57 | +2.35% | 76,297 | 71,066,968 |
| 2024-09-25 | 9.27 | 9.75 | 9.2 | 9.35 | +2.3% | 84,570 | 79,804,332 |
| 2024-09-24 | 8.79 | 9.25 | 8.62 | 9.14 | +5.18% | 66,201 | 59,419,680 |
| 2024-09-23 | 8.85 | 8.94 | 8.68 | 8.69 | -1.25% | 36,762 | 32,257,077 |
| 2024-09-20 | 8.9 | 8.93 | 8.7 | 8.8 | -1.35% | 36,014 | 31,653,183 |
| 2024-09-19 | 8.93 | 9.12 | 8.83 | 8.92 | +0.79% | 40,015 | 35,828,571 |
| 2024-09-18 | 9.15 | 9.2 | 8.73 | 8.85 | -2.64% | 53,473 | 47,486,883 |
| 2024-09-13 | 9.17 | 9.3 | 9.06 | 9.09 | -0.33% | 40,652 | 37,264,929 |
| 2024-09-12 | 9.25 | 9.38 | 9.06 | 9.12 | -1.62% | 32,709 | 29,993,795 |
| 2024-09-11 | 9.14 | 9.38 | 9.1 | 9.27 | +1.64% | 51,236 | 47,438,850 |
| 2024-09-10 | 8.8 | 9.18 | 8.8 | 9.12 | +2.36% | 47,663 | 42,770,159 |
| 2024-09-09 | 8.81 | 8.99 | 8.76 | 8.91 | 0% | 58,324 | 51,703,733 |
| 2024-09-06 | 9.51 | 9.51 | 8.87 | 8.91 | -3.78% | 75,496 | 68,460,756 |
| 2024-09-05 | 9.2 | 9.46 | 9.05 | 9.26 | +1.54% | 84,550 | 78,475,666 |
| 2024-09-04 | 8.73 | 9.27 | 8.66 | 9.12 | +4.35% | 100,409 | 90,712,908 |
| 2024-09-03 | 8.57 | 8.95 | 8.45 | 8.74 | +1.39% | 64,704 | 56,660,329 |
| 2024-09-02 | 8.64 | 8.89 | 8.46 | 8.62 | +0.82% | 94,442 | 82,190,503 |
| 2024-08-30 | 7.97 | 8.79 | 7.97 | 8.55 | +7.01% | 95,669 | 81,127,846 |
| 2024-08-29 | 7.6 | 8.09 | 7.54 | 7.99 | +5.13% | 75,349 | 59,473,895 |
| 2024-08-28 | 7.52 | 7.84 | 7.35 | 7.6 | +1.6% | 43,704 | 33,248,679 |
| 2024-08-27 | 7.39 | 7.61 | 7.39 | 7.48 | +0.67% | 34,604 | 25,989,487 |
| 2024-08-26 | 7.35 | 7.6 | 7.32 | 7.43 | +1.64% | 35,218 | 26,265,978 |
| 2024-08-23 | 7.43 | 7.47 | 7.27 | 7.31 | -1.62% | 33,223 | 24,356,471 |
| 2024-08-22 | 7.41 | 7.71 | 7.39 | 7.43 | +0.54% | 37,615 | 28,363,692 |
| 2024-08-21 | 7.62 | 7.65 | 7.34 | 7.39 | -2.51% | 41,217 | 30,704,449 |
| 2024-08-20 | 7.95 | 7.99 | 7.52 | 7.58 | -4.53% | 58,133 | 44,420,684 |
| 2024-08-19 | 8 | 8.08 | 7.81 | 7.94 | -1.37% | 46,249 | 36,624,201 |
| 2024-08-16 | 7.8 | 8.11 | 7.76 | 8.05 | +3.74% | 53,920 | 42,972,693 |
| 2024-08-15 | 7.8 | 7.92 | 7.7 | 7.76 | -0.51% | 30,496 | 23,781,966 |
| 2024-08-14 | 7.79 | 7.89 | 7.72 | 7.8 | +0.26% | 23,092 | 18,004,946 |
| 2024-08-13 | 7.92 | 7.97 | 7.67 | 7.78 | -2.14% | 33,321 | 25,853,290 |
| 2024-08-12 | 7.77 | 8.15 | 7.74 | 7.95 | +1.92% | 47,070 | 37,603,420 |
| 2024-08-09 | 7.85 | 7.99 | 7.79 | 7.8 | 0% | 32,367 | 25,457,441 |
| 2024-08-08 | 7.84 | 7.95 | 7.65 | 7.8 | -1.02% | 54,844 | 42,669,733 |
| 2024-08-07 | 8.05 | 8.13 | 7.86 | 7.88 | -1.38% | 47,714 | 37,980,600 |
| 2024-08-06 | 7.98 | 8.15 | 7.88 | 7.99 | +1.14% | 53,056 | 42,464,774 |
| 2024-08-05 | 8.16 | 8.44 | 7.83 | 7.9 | -3.42% | 74,197 | 60,155,772 |
| 2024-08-02 | 8.25 | 8.51 | 8.16 | 8.18 | -0.97% | 51,497 | 42,969,038 |
| 2024-08-01 | 8.49 | 8.58 | 8.2 | 8.26 | -3.28% | 66,276 | 55,213,100 |
| 2024-07-31 | 8 | 8.65 | 7.9 | 8.54 | +7.42% | 72,050 | 60,232,222 |
| 2024-07-30 | 7.99 | 8.23 | 7.85 | 7.95 | +1.92% | 56,082 | 44,973,617 |
| 2024-07-29 | 7.79 | 7.82 | 7.63 | 7.8 | +0.65% | 24,070 | 18,593,373 |
| 2024-07-26 | 7.85 | 7.9 | 7.67 | 7.75 | -0.64% | 34,595 | 26,930,785 |
| 2024-07-25 | 7.72 | 7.92 | 7.51 | 7.8 | +1.43% | 46,266 | 35,845,569 |
| 2024-07-24 | 8.06 | 8.13 | 7.64 | 7.69 | -4.83% | 80,937 | 63,362,089 |
| 2024-07-23 | 8.61 | 8.74 | 8.08 | 8.08 | -6.7% | 61,874 | 51,257,530 |
| 2024-07-22 | 8.5 | 8.83 | 8.44 | 8.66 | +2% | 52,748 | 45,613,381 |
| 2024-07-19 | 8.45 | 8.74 | 8.44 | 8.49 | +0.24% | 31,141 | 26,713,764 |
| 2024-07-18 | 8.4 | 8.53 | 8.27 | 8.47 | +0.47% | 31,858 | 26,803,781 |
| 2024-07-17 | 8.5 | 8.64 | 8.2 | 8.43 | -0.35% | 33,339 | 27,944,686 |
| 2024-07-16 | 8.6 | 8.6 | 8.37 | 8.46 | -1.63% | 34,607 | 29,197,039 |
| 2024-07-15 | 8.95 | 8.97 | 8.58 | 8.6 | -3.8% | 30,876 | 26,962,403 |
| 2024-07-12 | 8.94 | 9.18 | 8.9 | 8.94 | 0% | 31,774 | 28,716,955 |
| 2024-07-11 | 8.57 | 9.04 | 8.57 | 8.94 | +6.05% | 41,049 | 36,340,562 |
| 2024-07-10 | 8.56 | 8.64 | 8.4 | 8.43 | -1.86% | 21,475 | 18,273,770 |
| 2024-07-09 | 8.62 | 8.72 | 8.28 | 8.59 | +0.23% | 38,669 | 32,917,012 |
| 2024-07-08 | 9.01 | 9.01 | 8.5 | 8.57 | -4.99% | 42,149 | 36,506,344 |
| 2024-07-05 | 8.55 | 9.06 | 8.5 | 9.02 | +5.25% | 44,993 | 39,613,708 |
| 2024-07-04 | 8.85 | 8.88 | 8.52 | 8.57 | -3.05% | 40,327 | 34,817,180 |
| 2024-07-03 | 9.02 | 9.05 | 8.7 | 8.84 | -1.89% | 33,096 | 29,323,040 |
| 2024-07-02 | 9.03 | 9.16 | 8.99 | 9.01 | -0.77% | 29,850 | 27,003,435 |
| 2024-07-01 | 8.95 | 9.1 | 8.9 | 9.08 | +1.57% | 35,623 | 32,111,810 |
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：