股票概览
10.42
+20.05%
+1.74
9.59
开盘价
10.42
最高价
9.53
最低价
231,954
成交量
数据更新至: 2024-09-30
技术指标
8.43
MA5 (5日均线)
7.72
MA10 (10日均线)
7.26
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 | 9.59 | 10.42 | 9.53 | 10.42 | +20.05% | 231,954 | 234,361,611 |
| 2024-09-27 | 8 | 8.7 | 7.99 | 8.68 | +10.86% | 52,386 | 43,534,130 |
| 2024-09-26 | 7.68 | 7.85 | 7.57 | 7.83 | +1.82% | 44,944 | 34,594,646 |
| 2024-09-25 | 7.65 | 7.87 | 7.52 | 7.69 | +2.4% | 73,800 | 56,779,932 |
| 2024-09-24 | 7.19 | 7.57 | 7.08 | 7.51 | +5.03% | 49,576 | 36,360,186 |
| 2024-09-23 | 7.06 | 7.27 | 7.01 | 7.15 | +1.56% | 43,800 | 31,494,741 |
| 2024-09-20 | 7.04 | 7.16 | 6.94 | 7.04 | +0.72% | 32,121 | 22,741,841 |
| 2024-09-19 | 6.91 | 7.07 | 6.83 | 6.99 | +1.75% | 27,682 | 19,285,712 |
| 2024-09-18 | 7.09 | 7.09 | 6.76 | 6.87 | -2.14% | 58,091 | 39,809,198 |
| 2024-09-13 | 7.2 | 7.2 | 7 | 7.02 | -2.5% | 36,691 | 25,953,706 |
| 2024-09-12 | 7.23 | 7.26 | 7.12 | 7.2 | +0.14% | 40,109 | 28,851,329 |
| 2024-09-11 | 7.03 | 7.32 | 6.88 | 7.19 | +4.2% | 70,553 | 50,323,439 |
| 2024-09-10 | 6.76 | 6.97 | 6.71 | 6.9 | +2.37% | 39,491 | 27,164,628 |
| 2024-09-09 | 6.73 | 6.9 | 6.58 | 6.74 | -0.3% | 37,945 | 25,719,273 |
| 2024-09-06 | 6.86 | 7.02 | 6.72 | 6.76 | -1.17% | 51,764 | 35,508,299 |
| 2024-09-05 | 6.66 | 6.87 | 6.62 | 6.84 | +3.01% | 36,345 | 24,693,618 |
| 2024-09-04 | 6.66 | 6.67 | 6.55 | 6.64 | +0.3% | 31,481 | 20,877,093 |
| 2024-09-03 | 6.66 | 6.66 | 6.48 | 6.62 | +0.76% | 40,927 | 26,934,550 |
| 2024-09-02 | 6.78 | 6.78 | 6.54 | 6.57 | -0.61% | 61,421 | 40,840,610 |
| 2024-08-30 | 6.4 | 6.85 | 6.38 | 6.61 | +6.96% | 91,691 | 61,036,617 |
| 2024-08-29 | 6.05 | 6.2 | 5.97 | 6.18 | +2.32% | 17,777 | 10,878,595 |
| 2024-08-28 | 5.98 | 6.13 | 5.88 | 6.04 | +0.83% | 14,958 | 9,014,208 |
| 2024-08-27 | 6.13 | 6.2 | 5.99 | 5.99 | -2.28% | 18,278 | 11,126,343 |
| 2024-08-26 | 6.05 | 6.15 | 5.99 | 6.13 | +1.83% | 17,943 | 10,938,386 |
| 2024-08-23 | 5.97 | 6.1 | 5.94 | 6.02 | +0.67% | 18,843 | 11,347,299 |
| 2024-08-22 | 6.14 | 6.25 | 5.97 | 5.98 | -2.61% | 21,211 | 12,915,709 |
| 2024-08-21 | 6.17 | 6.24 | 6.1 | 6.14 | -0.32% | 15,208 | 9,381,047 |
| 2024-08-20 | 6.38 | 6.39 | 6.13 | 6.16 | -3.9% | 22,569 | 14,079,406 |
| 2024-08-19 | 6.3 | 6.44 | 6.25 | 6.41 | +2.07% | 23,198 | 14,783,554 |
| 2024-08-16 | 6.38 | 6.39 | 6.27 | 6.28 | -0.79% | 18,848 | 11,916,177 |
| 2024-08-15 | 6.17 | 6.39 | 6.13 | 6.33 | +2.26% | 21,087 | 13,269,059 |
| 2024-08-14 | 6.28 | 6.29 | 6.17 | 6.19 | -1.12% | 17,185 | 10,695,054 |
| 2024-08-13 | 6.23 | 6.26 | 6.08 | 6.26 | +1.29% | 16,558 | 10,259,558 |
| 2024-08-12 | 6.3 | 6.36 | 6.15 | 6.18 | -1.59% | 28,028 | 17,469,812 |
| 2024-08-09 | 6.54 | 6.54 | 6.28 | 6.28 | -2.64% | 21,756 | 13,919,808 |
| 2024-08-08 | 6.6 | 6.6 | 6.37 | 6.45 | -1.98% | 27,496 | 17,728,733 |
| 2024-08-07 | 6.62 | 6.73 | 6.58 | 6.58 | -0.9% | 16,947 | 11,237,132 |
| 2024-08-06 | 6.64 | 6.67 | 6.5 | 6.64 | +2.15% | 24,349 | 16,013,228 |
| 2024-08-05 | 6.53 | 6.75 | 6.42 | 6.5 | -1.52% | 45,932 | 30,366,774 |
| 2024-08-02 | 6.71 | 6.82 | 6.57 | 6.6 | -2.51% | 28,513 | 19,127,680 |
| 2024-08-01 | 6.7 | 6.98 | 6.7 | 6.77 | +0.3% | 44,677 | 30,427,148 |
| 2024-07-31 | 6.4 | 6.81 | 6.36 | 6.75 | +4.98% | 38,198 | 25,460,986 |
| 2024-07-30 | 6.32 | 6.5 | 6.29 | 6.43 | +0.94% | 27,114 | 17,428,655 |
| 2024-07-29 | 6.33 | 6.44 | 6.21 | 6.37 | +0.16% | 22,975 | 14,559,313 |
| 2024-07-26 | 6.27 | 6.45 | 6.21 | 6.36 | +1.27% | 21,077 | 13,398,988 |
| 2024-07-25 | 6.18 | 6.4 | 6.11 | 6.28 | +1.62% | 28,867 | 18,055,604 |
| 2024-07-24 | 6.38 | 6.4 | 6.16 | 6.18 | -2.98% | 24,137 | 15,108,248 |
| 2024-07-23 | 6.55 | 6.57 | 6.37 | 6.37 | -2.75% | 20,717 | 13,382,316 |
| 2024-07-22 | 6.45 | 6.59 | 6.42 | 6.55 | +2.18% | 34,215 | 22,335,190 |
| 2024-07-19 | 6.24 | 6.46 | 6.21 | 6.41 | +2.56% | 25,198 | 16,033,795 |
| 2024-07-18 | 6.3 | 6.34 | 6.08 | 6.25 | -0.79% | 32,604 | 20,171,097 |
| 2024-07-17 | 6.29 | 6.43 | 6.26 | 6.3 | -0.79% | 23,234 | 14,729,446 |
| 2024-07-16 | 6.32 | 6.39 | 6.25 | 6.35 | +0.95% | 23,551 | 14,889,014 |
| 2024-07-15 | 6.48 | 6.48 | 6.25 | 6.29 | -2.93% | 26,228 | 16,567,422 |
| 2024-07-12 | 6.63 | 6.63 | 6.44 | 6.48 | -1.82% | 26,753 | 17,421,581 |
| 2024-07-11 | 6.48 | 6.63 | 6.39 | 6.6 | +4.27% | 39,313 | 25,705,046 |
| 2024-07-10 | 6.36 | 6.5 | 6.23 | 6.33 | -2.01% | 38,779 | 24,713,982 |
| 2024-07-09 | 6.38 | 6.49 | 6.13 | 6.46 | +1.73% | 51,213 | 32,305,547 |
| 2024-07-08 | 6.58 | 6.59 | 6.31 | 6.35 | -3.64% | 41,608 | 26,632,483 |
| 2024-07-05 | 6.4 | 6.64 | 6.34 | 6.59 | +2.33% | 43,460 | 28,500,277 |
| 2024-07-04 | 6.65 | 6.7 | 6.41 | 6.44 | -5.43% | 53,052 | 34,645,784 |
| 2024-07-03 | 6.97 | 6.97 | 6.78 | 6.81 | -2.3% | 41,257 | 28,237,393 |
| 2024-07-02 | 6.75 | 7.12 | 6.75 | 6.97 | +2.35% | 56,843 | 39,900,976 |
| 2024-07-01 | 6.8 | 6.91 | 6.61 | 6.81 | -0.58% | 48,049 | 32,408,617 |
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：