股票概览
12.19
+10.02%
+1.11
11.88
开盘价
12.19
最高价
11.44
最低价
119,760
成交量
数据更新至: 2024-09-30
技术指标
10.69
MA5 (5日均线)
9.91
MA10 (10日均线)
9.55
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 | 11.88 | 12.19 | 11.44 | 12.19 | +10.02% | 119,760 | 142,869,935 |
| 2024-09-27 | 10.44 | 11.18 | 10.4 | 11.08 | +7.68% | 87,294 | 94,463,021 |
| 2024-09-26 | 9.92 | 10.29 | 9.9 | 10.29 | +3.31% | 46,970 | 47,364,988 |
| 2024-09-25 | 10.16 | 10.38 | 9.95 | 9.96 | +0.2% | 64,146 | 65,283,821 |
| 2024-09-24 | 9.4 | 10 | 9.37 | 9.94 | +6.2% | 67,194 | 65,381,063 |
| 2024-09-23 | 9.37 | 9.44 | 9.26 | 9.36 | +0.97% | 22,644 | 21,145,501 |
| 2024-09-20 | 9.29 | 9.31 | 9.13 | 9.27 | +0.32% | 27,943 | 25,762,443 |
| 2024-09-19 | 8.97 | 9.25 | 8.77 | 9.24 | +4.05% | 42,448 | 38,567,732 |
| 2024-09-18 | 8.91 | 9.02 | 8.72 | 8.88 | -0.11% | 23,246 | 20,605,840 |
| 2024-09-13 | 9.13 | 9.18 | 8.88 | 8.89 | -2.09% | 26,422 | 23,761,164 |
| 2024-09-12 | 9.1 | 9.25 | 9.04 | 9.08 | +0.33% | 26,652 | 24,390,287 |
| 2024-09-11 | 8.9 | 9.15 | 8.9 | 9.05 | +1.12% | 26,280 | 23,753,473 |
| 2024-09-10 | 8.97 | 9.03 | 8.73 | 8.95 | +0.22% | 24,525 | 21,741,748 |
| 2024-09-09 | 9 | 9.09 | 8.89 | 8.93 | -1.33% | 27,771 | 24,905,100 |
| 2024-09-06 | 9.12 | 9.3 | 9.02 | 9.05 | -1.84% | 22,960 | 20,959,343 |
| 2024-09-05 | 9.21 | 9.43 | 9.18 | 9.22 | +0.22% | 26,882 | 24,944,602 |
| 2024-09-04 | 9.22 | 9.31 | 8.85 | 9.2 | -2.34% | 38,610 | 35,428,124 |
| 2024-09-03 | 9.28 | 9.53 | 9.22 | 9.42 | +1.51% | 35,837 | 33,780,590 |
| 2024-09-02 | 9.67 | 9.67 | 9.26 | 9.28 | -3.63% | 41,367 | 38,890,590 |
| 2024-08-30 | 9.48 | 9.82 | 9.35 | 9.63 | +1.48% | 54,986 | 52,915,719 |
| 2024-08-29 | 9.37 | 9.55 | 9.19 | 9.49 | +1.28% | 31,649 | 29,818,599 |
| 2024-08-28 | 9.36 | 9.55 | 9.31 | 9.37 | -0.11% | 32,981 | 31,180,964 |
| 2024-08-27 | 9.54 | 9.6 | 9.21 | 9.38 | -2.19% | 34,666 | 32,446,828 |
| 2024-08-26 | 9.4 | 9.65 | 9.38 | 9.59 | +1.37% | 35,009 | 33,451,783 |
| 2024-08-23 | 9.34 | 9.48 | 9.26 | 9.46 | +1.07% | 26,575 | 24,920,655 |
| 2024-08-22 | 9.59 | 9.62 | 9.31 | 9.36 | -2.4% | 28,298 | 26,712,164 |
| 2024-08-21 | 9.36 | 9.6 | 9.34 | 9.59 | +2.02% | 27,095 | 25,768,242 |
| 2024-08-20 | 9.52 | 9.67 | 9.35 | 9.4 | -1.26% | 29,793 | 28,303,909 |
| 2024-08-19 | 9.43 | 9.67 | 9.42 | 9.52 | +0.95% | 25,761 | 24,638,917 |
| 2024-08-16 | 9.53 | 9.62 | 9.43 | 9.43 | -0.74% | 24,256 | 23,046,754 |
| 2024-08-15 | 9.48 | 9.68 | 9.42 | 9.5 | +0.21% | 30,588 | 29,218,377 |
| 2024-08-14 | 9.72 | 9.72 | 9.47 | 9.48 | -1.35% | 14,954 | 14,255,029 |
| 2024-08-13 | 9.64 | 9.75 | 9.5 | 9.61 | -0.31% | 22,797 | 21,879,625 |
| 2024-08-12 | 9.73 | 9.87 | 9.55 | 9.64 | -1.63% | 39,551 | 38,266,210 |
| 2024-08-09 | 9.95 | 10.04 | 9.78 | 9.8 | -0.81% | 29,173 | 28,804,917 |
| 2024-08-08 | 9.73 | 9.97 | 9.7 | 9.88 | +0.61% | 30,085 | 29,581,245 |
| 2024-08-07 | 9.82 | 9.89 | 9.7 | 9.82 | -0.3% | 21,946 | 21,515,666 |
| 2024-08-06 | 9.77 | 9.93 | 9.73 | 9.85 | +1.44% | 27,267 | 26,791,919 |
| 2024-08-05 | 9.94 | 10.05 | 9.71 | 9.71 | -3% | 45,849 | 45,314,371 |
| 2024-08-02 | 9.92 | 10.21 | 9.84 | 10.01 | +0.1% | 38,529 | 38,727,744 |
| 2024-08-01 | 10.1 | 10.23 | 9.9 | 10 | -0.89% | 36,900 | 37,038,053 |
| 2024-07-31 | 9.71 | 10.1 | 9.64 | 10.09 | +4.02% | 53,422 | 53,086,029 |
| 2024-07-30 | 9.51 | 9.84 | 9.44 | 9.7 | +1.68% | 42,669 | 41,141,254 |
| 2024-07-29 | 9.8 | 9.8 | 9.48 | 9.54 | -1.75% | 35,046 | 33,542,410 |
| 2024-07-26 | 9.43 | 9.88 | 9.43 | 9.71 | +2.75% | 44,650 | 43,401,836 |
| 2024-07-25 | 9.51 | 9.77 | 9.36 | 9.45 | -1.66% | 54,780 | 52,309,657 |
| 2024-07-24 | 9.75 | 9.85 | 9.55 | 9.61 | -1.94% | 41,941 | 40,569,992 |
| 2024-07-23 | 10.11 | 10.18 | 9.77 | 9.8 | -3.45% | 42,693 | 42,662,762 |
| 2024-07-22 | 10.23 | 10.23 | 10.08 | 10.15 | -0.88% | 40,101 | 40,692,172 |
| 2024-07-19 | 10.43 | 10.43 | 10.2 | 10.24 | -2.38% | 58,980 | 60,742,177 |
| 2024-07-18 | 10.57 | 10.57 | 10.31 | 10.49 | -2.15% | 76,458 | 79,745,149 |
| 2024-07-17 | 10.78 | 10.89 | 10.62 | 10.72 | +0.28% | 86,326 | 92,614,482 |
| 2024-07-16 | 10.4 | 10.72 | 10.36 | 10.69 | +1.91% | 93,879 | 99,511,402 |
| 2024-07-15 | 10.42 | 10.75 | 10.34 | 10.49 | +0.67% | 127,868 | 134,614,846 |
| 2024-07-12 | 10.62 | 10.76 | 10.2 | 10.42 | +0.58% | 174,409 | 181,493,395 |
| 2024-07-11 | 9.78 | 10.36 | 9.78 | 10.36 | +9.98% | 108,578 | 110,108,157 |
| 2024-07-10 | 9.45 | 9.66 | 9.4 | 9.42 | -0.53% | 49,501 | 47,206,782 |
| 2024-07-09 | 9.22 | 9.54 | 9.12 | 9.47 | +2.38% | 50,014 | 46,613,789 |
| 2024-07-08 | 9.64 | 9.67 | 9.16 | 9.25 | -3.14% | 55,756 | 52,085,197 |
| 2024-07-05 | 9.3 | 9.61 | 9.22 | 9.55 | +2.69% | 38,051 | 35,914,567 |
| 2024-07-04 | 9.69 | 9.7 | 9.28 | 9.3 | -2.72% | 48,026 | 45,521,183 |
| 2024-07-03 | 9.42 | 9.71 | 9.41 | 9.56 | +1.81% | 59,143 | 56,655,552 |
| 2024-07-02 | 9.46 | 9.51 | 9.32 | 9.39 | -0.53% | 42,968 | 40,422,873 |
| 2024-07-01 | 9.52 | 9.65 | 9.34 | 9.44 | -0.84% | 59,692 | 56,415,360 |
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：