股票概览
11
+6.69%
+0.69
10.55
开盘价
11.09
最高价
10.3
最低价
69,144
成交量
数据更新至: 2024-09-30
技术指标
10.16
MA5 (5日均线)
10.08
MA10 (10日均线)
10.17
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 | 10.55 | 11.09 | 10.3 | 11 | +6.69% | 69,144 | 74,728,714 |
| 2024-09-27 | 9.91 | 10.45 | 9.86 | 10.31 | +4.04% | 31,694 | 32,193,591 |
| 2024-09-26 | 9.8 | 9.94 | 9.71 | 9.91 | +1.33% | 21,743 | 21,362,545 |
| 2024-09-25 | 9.84 | 10.05 | 9.7 | 9.78 | -0.41% | 15,805 | 15,623,134 |
| 2024-09-24 | 9.8 | 9.92 | 9.51 | 9.82 | +0.2% | 17,577 | 17,090,499 |
| 2024-09-23 | 9.9 | 9.92 | 9.72 | 9.8 | -1.31% | 11,597 | 11,341,178 |
| 2024-09-20 | 10.2 | 10.23 | 9.91 | 9.93 | -1.78% | 13,844 | 13,800,723 |
| 2024-09-19 | 9.82 | 10.16 | 9.82 | 10.11 | +2.64% | 16,605 | 16,711,981 |
| 2024-09-18 | 10.22 | 10.25 | 9.68 | 9.85 | -4.37% | 16,545 | 16,395,729 |
| 2024-09-13 | 10.38 | 10.83 | 10.12 | 10.3 | +0.1% | 30,963 | 32,334,352 |
| 2024-09-12 | 10.02 | 10.35 | 10.02 | 10.29 | +2.29% | 18,967 | 19,342,656 |
| 2024-09-11 | 10.02 | 10.17 | 10 | 10.06 | -0.4% | 7,581 | 7,637,630 |
| 2024-09-10 | 9.9 | 10.17 | 9.9 | 10.1 | +1% | 11,432 | 11,474,144 |
| 2024-09-09 | 10.21 | 10.23 | 9.88 | 10 | -2.91% | 16,999 | 17,060,897 |
| 2024-09-06 | 10.34 | 10.4 | 10.14 | 10.3 | -0.39% | 7,616 | 7,813,374 |
| 2024-09-05 | 10.3 | 10.39 | 10.25 | 10.34 | +0.1% | 6,423 | 6,630,763 |
| 2024-09-04 | 10.28 | 10.38 | 10.23 | 10.33 | -0.58% | 7,116 | 7,334,530 |
| 2024-09-03 | 10.36 | 10.44 | 10.25 | 10.39 | +0.29% | 7,952 | 8,231,136 |
| 2024-09-02 | 10.43 | 10.57 | 10.21 | 10.36 | -1.24% | 13,787 | 14,404,807 |
| 2024-08-30 | 10.25 | 10.52 | 10.13 | 10.49 | +1.65% | 22,480 | 23,251,793 |
| 2024-08-29 | 10.19 | 10.47 | 10.15 | 10.32 | +0.29% | 17,926 | 18,524,618 |
| 2024-08-28 | 10.55 | 10.55 | 10.17 | 10.29 | -2.74% | 19,753 | 20,303,698 |
| 2024-08-27 | 10.7 | 11.11 | 10.42 | 10.58 | -3.29% | 26,535 | 28,489,134 |
| 2024-08-26 | 10.85 | 11.07 | 10.39 | 10.94 | +0.83% | 39,050 | 41,921,207 |
| 2024-08-23 | 10.27 | 11.14 | 10.2 | 10.85 | +4.53% | 39,599 | 42,037,539 |
| 2024-08-22 | 10.49 | 10.5 | 10.1 | 10.38 | -0.19% | 28,709 | 29,504,392 |
| 2024-08-21 | 9.89 | 10.46 | 9.85 | 10.4 | +4.84% | 33,595 | 34,362,955 |
| 2024-08-20 | 9.85 | 9.94 | 9.7 | 9.92 | +0.81% | 18,881 | 18,528,481 |
| 2024-08-19 | 9.46 | 9.88 | 9.44 | 9.84 | +3.91% | 22,974 | 22,317,635 |
| 2024-08-16 | 9.35 | 9.59 | 9.3 | 9.47 | +0.42% | 21,148 | 20,022,148 |
| 2024-08-15 | 9.4 | 9.71 | 9.29 | 9.43 | -0.95% | 43,710 | 41,548,974 |
| 2024-08-14 | 10.02 | 10.08 | 9.35 | 9.52 | -4.99% | 31,644 | 30,573,214 |
| 2024-08-13 | 10.37 | 10.48 | 10 | 10.02 | -5.02% | 61,920 | 62,957,870 |
| 2024-08-12 | 10.26 | 10.69 | 9.81 | 10.55 | +4.15% | 56,015 | 57,566,401 |
| 2024-08-09 | 9.38 | 10.33 | 9.38 | 10.13 | +7.65% | 46,491 | 45,428,535 |
| 2024-08-08 | 9.33 | 9.5 | 9.2 | 9.41 | -0.63% | 15,949 | 14,986,045 |
| 2024-08-07 | 9.5 | 9.57 | 9.16 | 9.47 | -0.32% | 22,707 | 21,250,162 |
| 2024-08-06 | 9.35 | 9.58 | 9.22 | 9.5 | +1.71% | 11,485 | 10,826,821 |
| 2024-08-05 | 9.37 | 9.44 | 9.18 | 9.34 | -0.85% | 11,744 | 10,946,302 |
| 2024-08-02 | 9.38 | 9.51 | 9.2 | 9.42 | -0.63% | 13,320 | 12,458,649 |
| 2024-08-01 | 9.48 | 9.68 | 9.4 | 9.48 | -0.21% | 18,946 | 18,166,827 |
| 2024-07-31 | 9.23 | 9.52 | 9.23 | 9.5 | +2.04% | 22,423 | 21,033,358 |
| 2024-07-30 | 9.16 | 9.38 | 9.12 | 9.31 | +0.54% | 11,566 | 10,736,531 |
| 2024-07-29 | 9.4 | 9.4 | 9.22 | 9.26 | -1.17% | 12,189 | 11,313,928 |
| 2024-07-26 | 9.11 | 9.44 | 9.11 | 9.37 | +2.52% | 22,442 | 20,832,298 |
| 2024-07-25 | 9 | 9.2 | 8.85 | 9.14 | +1.22% | 12,389 | 11,187,132 |
| 2024-07-24 | 9.13 | 9.28 | 8.95 | 9.03 | -2.9% | 20,194 | 18,322,202 |
| 2024-07-23 | 9.27 | 9.67 | 9.23 | 9.3 | -0.64% | 23,084 | 21,617,875 |
| 2024-07-22 | 9.13 | 9.46 | 9.05 | 9.36 | -0.21% | 33,648 | 31,045,292 |
| 2024-07-19 | 9 | 9.45 | 8.68 | 9.38 | +2.74% | 79,028 | 72,893,852 |
| 2024-07-18 | 8.66 | 9.41 | 8.34 | 9.13 | +6.66% | 62,838 | 56,481,389 |
| 2024-07-17 | 8.28 | 8.68 | 8.12 | 8.56 | +3.38% | 34,916 | 29,639,058 |
| 2024-07-16 | 8.1 | 8.33 | 7.85 | 8.28 | +1.85% | 22,698 | 18,412,501 |
| 2024-07-15 | 7.9 | 8.13 | 7.77 | 8.13 | +3.7% | 18,962 | 15,162,840 |
| 2024-07-12 | 7.87 | 7.9 | 7.81 | 7.84 | -0.38% | 5,303 | 4,169,780 |
| 2024-07-11 | 7.75 | 7.9 | 7.72 | 7.87 | +1.68% | 7,919 | 6,189,825 |
| 2024-07-10 | 7.85 | 7.9 | 7.72 | 7.74 | -1.78% | 8,531 | 6,646,710 |
| 2024-07-09 | 7.8 | 7.97 | 7.69 | 7.88 | +0.9% | 6,582 | 5,166,600 |
| 2024-07-08 | 8.01 | 8.03 | 7.81 | 7.81 | -2.38% | 6,068 | 4,775,362 |
| 2024-07-05 | 7.85 | 8 | 7.83 | 8 | +1.91% | 7,724 | 6,117,283 |
| 2024-07-04 | 8.02 | 8.06 | 7.84 | 7.85 | -1.63% | 5,941 | 4,694,958 |
| 2024-07-03 | 8 | 8.02 | 7.91 | 7.98 | -0.5% | 5,642 | 4,492,721 |
| 2024-07-02 | 8.07 | 8.07 | 8.01 | 8.02 | -0.25% | 6,062 | 4,869,087 |
| 2024-07-01 | 8.09 | 8.15 | 7.95 | 8.04 | -1.11% | 12,218 | 9,830,223 |
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：