股票概览
9.08
+17.92%
+1.38
8.09
开盘价
9.24
最高价
8.09
最低价
232,513
成交量
数据更新至: 2024-09-30
技术指标
7.58
MA5 (5日均线)
7.02
MA10 (10日均线)
6.82
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 | 8.09 | 9.24 | 8.09 | 9.08 | +17.92% | 232,513 | 200,054,925 |
| 2024-09-27 | 7.27 | 7.77 | 7.22 | 7.7 | +7.24% | 65,711 | 48,942,266 |
| 2024-09-26 | 7 | 7.19 | 6.89 | 7.18 | +2.57% | 85,044 | 59,966,796 |
| 2024-09-25 | 7.06 | 7.18 | 6.9 | 7 | +0.57% | 97,006 | 68,375,885 |
| 2024-09-24 | 6.81 | 6.97 | 6.58 | 6.96 | +2.81% | 89,968 | 61,227,058 |
| 2024-09-23 | 6.6 | 6.89 | 6.46 | 6.77 | +2.58% | 97,817 | 65,716,042 |
| 2024-09-20 | 6.49 | 6.75 | 6.43 | 6.6 | +2.17% | 83,996 | 55,621,887 |
| 2024-09-19 | 6.15 | 6.54 | 6.12 | 6.46 | +6.25% | 71,214 | 45,177,556 |
| 2024-09-18 | 6.41 | 6.41 | 6.01 | 6.08 | -4.4% | 66,098 | 40,515,806 |
| 2024-09-13 | 6.63 | 6.63 | 6.32 | 6.36 | -3.64% | 43,920 | 28,388,894 |
| 2024-09-12 | 6.54 | 6.75 | 6.5 | 6.6 | +1.23% | 44,543 | 29,582,397 |
| 2024-09-11 | 6.58 | 6.58 | 6.43 | 6.52 | -0.46% | 28,365 | 18,454,620 |
| 2024-09-10 | 6.38 | 6.59 | 6.27 | 6.55 | +2.99% | 36,167 | 23,211,306 |
| 2024-09-09 | 6.53 | 6.53 | 6.23 | 6.36 | -1.7% | 34,523 | 21,996,006 |
| 2024-09-06 | 6.81 | 6.81 | 6.47 | 6.47 | -4.43% | 60,155 | 39,764,562 |
| 2024-09-05 | 6.58 | 6.89 | 6.58 | 6.77 | +2.89% | 61,886 | 42,090,696 |
| 2024-09-04 | 6.69 | 6.73 | 6.56 | 6.58 | -2.08% | 39,094 | 25,945,165 |
| 2024-09-03 | 6.68 | 6.8 | 6.64 | 6.72 | +0.6% | 38,290 | 25,701,363 |
| 2024-09-02 | 6.95 | 6.95 | 6.68 | 6.68 | -3.05% | 54,816 | 37,124,952 |
| 2024-08-30 | 6.7 | 7.02 | 6.68 | 6.89 | +2.68% | 57,754 | 39,737,721 |
| 2024-08-29 | 6.56 | 6.77 | 6.49 | 6.71 | +2.29% | 33,736 | 22,507,948 |
| 2024-08-28 | 6.55 | 6.71 | 6.42 | 6.56 | 0% | 30,151 | 19,843,650 |
| 2024-08-27 | 6.67 | 6.8 | 6.54 | 6.56 | -2.67% | 37,767 | 25,086,905 |
| 2024-08-26 | 6.69 | 6.81 | 6.62 | 6.74 | +0.6% | 36,101 | 24,317,787 |
| 2024-08-23 | 6.6 | 6.8 | 6.53 | 6.7 | +1.52% | 42,572 | 28,435,645 |
| 2024-08-22 | 6.77 | 6.93 | 6.58 | 6.6 | -2.51% | 42,226 | 28,440,116 |
| 2024-08-21 | 6.8 | 6.96 | 6.77 | 6.77 | -1.6% | 43,885 | 30,022,682 |
| 2024-08-20 | 7.23 | 7.3 | 6.84 | 6.88 | -3.78% | 83,426 | 58,506,015 |
| 2024-08-19 | 6.94 | 7.45 | 6.86 | 7.15 | +4.38% | 112,900 | 81,407,238 |
| 2024-08-16 | 6.88 | 6.98 | 6.83 | 6.85 | 0% | 29,646 | 20,425,265 |
| 2024-08-15 | 6.73 | 6.95 | 6.64 | 6.85 | +1.63% | 34,469 | 23,498,135 |
| 2024-08-14 | 6.76 | 6.86 | 6.73 | 6.74 | -1.17% | 25,332 | 17,195,434 |
| 2024-08-13 | 6.7 | 6.82 | 6.64 | 6.82 | +1.79% | 33,551 | 22,617,977 |
| 2024-08-12 | 6.99 | 6.99 | 6.58 | 6.7 | -2.19% | 39,453 | 26,407,027 |
| 2024-08-09 | 7.05 | 7.08 | 6.84 | 6.85 | -2% | 44,279 | 30,782,611 |
| 2024-08-08 | 7.09 | 7.12 | 6.9 | 6.99 | -2.37% | 41,934 | 29,314,490 |
| 2024-08-07 | 7.19 | 7.29 | 7.07 | 7.16 | +0.42% | 42,127 | 30,317,225 |
| 2024-08-06 | 7.12 | 7.2 | 7.01 | 7.13 | +1.86% | 48,562 | 34,453,622 |
| 2024-08-05 | 7.34 | 7.42 | 6.99 | 7 | -5.02% | 69,332 | 49,964,303 |
| 2024-08-02 | 7.57 | 7.64 | 7.31 | 7.37 | -3.41% | 67,080 | 50,152,143 |
| 2024-08-01 | 7.61 | 7.71 | 7.53 | 7.63 | 0% | 62,836 | 47,849,929 |
| 2024-07-31 | 7.25 | 7.66 | 7.22 | 7.63 | +4.81% | 76,060 | 57,080,704 |
| 2024-07-30 | 7.36 | 7.43 | 7.21 | 7.28 | -2.15% | 73,616 | 53,791,247 |
| 2024-07-29 | 7.18 | 7.62 | 7 | 7.44 | +4.49% | 94,876 | 69,732,296 |
| 2024-07-26 | 7.04 | 7.2 | 7 | 7.12 | +1.14% | 38,008 | 27,003,009 |
| 2024-07-25 | 6.88 | 7.17 | 6.86 | 7.04 | +1.44% | 54,762 | 38,409,953 |
| 2024-07-24 | 7.15 | 7.28 | 6.91 | 6.94 | -4.54% | 65,954 | 46,468,821 |
| 2024-07-23 | 7.51 | 7.61 | 7.23 | 7.27 | -4.09% | 79,607 | 59,126,613 |
| 2024-07-22 | 7.44 | 7.65 | 7.31 | 7.58 | +5.87% | 111,730 | 83,924,058 |
| 2024-07-19 | 6.9 | 7.23 | 6.83 | 7.16 | +3.77% | 57,120 | 40,641,131 |
| 2024-07-18 | 7.07 | 7.17 | 6.78 | 6.9 | -2.68% | 46,833 | 32,191,086 |
| 2024-07-17 | 7.22 | 7.28 | 7.08 | 7.09 | -1.94% | 33,850 | 24,204,188 |
| 2024-07-16 | 7.25 | 7.32 | 7.02 | 7.23 | +1.26% | 37,122 | 26,734,739 |
| 2024-07-15 | 7.18 | 7.41 | 7.1 | 7.14 | -2.06% | 55,873 | 40,218,527 |
| 2024-07-12 | 7.49 | 7.54 | 7.26 | 7.29 | -2.67% | 44,044 | 32,595,474 |
| 2024-07-11 | 7.47 | 7.56 | 7.36 | 7.49 | +3.31% | 58,154 | 43,440,848 |
| 2024-07-10 | 7.27 | 7.44 | 7.08 | 7.25 | +0.69% | 53,494 | 39,033,227 |
| 2024-07-09 | 7.08 | 7.25 | 6.88 | 7.2 | -31.36% | 69,794 | 49,527,154 |
| 2024-07-08 | 11.25 | 11.29 | 10.42 | 10.49 | -5.58% | 50,005 | 53,225,188 |
| 2024-07-05 | 10.9 | 11.26 | 10.69 | 11.11 | +1.93% | 39,782 | 43,949,694 |
| 2024-07-04 | 11.49 | 11.52 | 10.88 | 10.9 | -4.47% | 38,848 | 43,115,455 |
| 2024-07-03 | 11.81 | 11.81 | 11.35 | 11.41 | -3.47% | 47,400 | 54,502,545 |
| 2024-07-02 | 11.68 | 12.15 | 11.61 | 11.82 | +1.46% | 53,395 | 63,763,731 |
| 2024-07-01 | 11.8 | 11.96 | 11.3 | 11.65 | -1.35% | 52,467 | 60,560,033 |
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：