股票概览
12.71
+10.04%
+1.16
12.18
开盘价
12.71
最高价
11.51
最低价
1,379,595
成交量
数据更新至: 2024-09-30
技术指标
11.47
MA5 (5日均线)
10.42
MA10 (10日均线)
8.84
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 | 12.18 | 12.71 | 11.51 | 12.71 | +10.04% | 1,379,595 | 1,685,668,129 |
| 2024-09-27 | 11.46 | 12.18 | 11 | 11.55 | +1.85% | 1,424,221 | 1,643,858,944 |
| 2024-09-26 | 10.02 | 11.34 | 10.02 | 11.34 | +9.99% | 1,384,915 | 1,509,781,512 |
| 2024-09-25 | 11.33 | 12.6 | 10.31 | 10.31 | -9.96% | 1,305,731 | 1,486,897,853 |
| 2024-09-24 | 11.75 | 11.75 | 10.6 | 11.45 | +7.21% | 1,326,701 | 1,516,260,493 |
| 2024-09-23 | 9.41 | 10.68 | 9.41 | 10.68 | +9.99% | 535,943 | 543,349,491 |
| 2024-09-20 | 8.68 | 10.18 | 8.6 | 9.71 | +4.86% | 929,592 | 883,897,530 |
| 2024-09-19 | 8.7 | 9.88 | 8.7 | 9.26 | +3.12% | 971,675 | 917,846,914 |
| 2024-09-18 | 8.07 | 8.98 | 7.9 | 8.98 | +10.05% | 729,837 | 608,917,795 |
| 2024-09-13 | 7.43 | 8.16 | 7.42 | 8.16 | +9.97% | 563,473 | 452,908,791 |
| 2024-09-12 | 7.5 | 7.81 | 7.33 | 7.42 | +3.78% | 361,242 | 270,917,748 |
| 2024-09-11 | 7.12 | 7.21 | 7.07 | 7.15 | +0.14% | 72,038 | 51,496,202 |
| 2024-09-10 | 7.26 | 7.33 | 7.06 | 7.14 | -2.06% | 91,385 | 65,232,257 |
| 2024-09-09 | 7.2 | 7.33 | 7.14 | 7.29 | +0.55% | 78,072 | 56,604,777 |
| 2024-09-06 | 7.33 | 7.44 | 7.24 | 7.25 | -1.89% | 110,113 | 80,372,829 |
| 2024-09-05 | 7.32 | 7.49 | 7.27 | 7.39 | +2.64% | 163,440 | 120,563,181 |
| 2024-09-04 | 7.22 | 7.45 | 7.18 | 7.2 | -1.37% | 117,274 | 85,538,194 |
| 2024-09-03 | 7.14 | 7.37 | 7.09 | 7.3 | +2.24% | 140,274 | 101,740,149 |
| 2024-09-02 | 7.4 | 7.48 | 7.11 | 7.14 | -3.77% | 252,802 | 183,900,762 |
| 2024-08-30 | 6.89 | 7.58 | 6.87 | 7.42 | +7.69% | 418,580 | 309,693,134 |
| 2024-08-29 | 6.86 | 6.93 | 6.76 | 6.89 | +0.73% | 98,196 | 67,431,963 |
| 2024-08-28 | 6.9 | 6.96 | 6.78 | 6.84 | -1.44% | 102,399 | 70,373,217 |
| 2024-08-27 | 7.19 | 7.24 | 6.92 | 6.94 | -3.88% | 153,463 | 107,608,986 |
| 2024-08-26 | 7.33 | 7.45 | 7.12 | 7.22 | -2.17% | 193,325 | 140,640,599 |
| 2024-08-23 | 7.69 | 7.73 | 7.36 | 7.38 | -7.05% | 352,430 | 264,360,336 |
| 2024-08-22 | 7.53 | 8.17 | 7.53 | 7.94 | +6.86% | 465,254 | 373,052,911 |
| 2024-08-21 | 7.47 | 7.51 | 7.36 | 7.43 | -0.54% | 71,893 | 53,422,663 |
| 2024-08-20 | 7.75 | 7.8 | 7.46 | 7.47 | -3.24% | 95,128 | 72,197,024 |
| 2024-08-19 | 7.8 | 7.87 | 7.65 | 7.72 | -1.03% | 78,873 | 61,190,504 |
| 2024-08-16 | 7.95 | 8.06 | 7.8 | 7.8 | -2.38% | 93,244 | 73,437,832 |
| 2024-08-15 | 7.81 | 8.08 | 7.73 | 7.99 | +1.91% | 114,052 | 90,591,570 |
| 2024-08-14 | 7.88 | 8 | 7.84 | 7.84 | -0.76% | 61,865 | 48,967,543 |
| 2024-08-13 | 7.85 | 7.95 | 7.76 | 7.9 | +0.25% | 87,603 | 68,863,183 |
| 2024-08-12 | 8.19 | 8.31 | 7.83 | 7.88 | -4.95% | 172,069 | 137,535,739 |
| 2024-08-09 | 8.12 | 8.6 | 8.08 | 8.29 | +1.72% | 256,123 | 215,503,345 |
| 2024-08-08 | 8.11 | 8.39 | 8.03 | 8.15 | +1.12% | 189,451 | 155,262,187 |
| 2024-08-07 | 8.13 | 8.13 | 7.97 | 8.06 | -1.1% | 91,648 | 73,752,613 |
| 2024-08-06 | 8.03 | 8.17 | 7.95 | 8.15 | +3.3% | 138,944 | 112,246,512 |
| 2024-08-05 | 7.96 | 8.2 | 7.89 | 7.89 | -1.25% | 124,670 | 100,417,728 |
| 2024-08-02 | 8 | 8.23 | 7.96 | 7.99 | -0.75% | 117,481 | 95,010,012 |
| 2024-08-01 | 8.13 | 8.23 | 8.01 | 8.05 | -1.11% | 110,810 | 89,483,245 |
| 2024-07-31 | 7.87 | 8.15 | 7.8 | 8.14 | +3.3% | 179,659 | 143,917,729 |
| 2024-07-30 | 7.64 | 7.93 | 7.61 | 7.88 | +3.14% | 148,670 | 116,085,567 |
| 2024-07-29 | 7.71 | 7.72 | 7.54 | 7.64 | -0.78% | 96,351 | 73,382,715 |
| 2024-07-26 | 7.6 | 7.84 | 7.6 | 7.7 | +0.39% | 91,731 | 70,807,011 |
| 2024-07-25 | 7.61 | 7.74 | 7.58 | 7.67 | +0.79% | 72,200 | 55,397,051 |
| 2024-07-24 | 7.85 | 7.92 | 7.6 | 7.61 | -2.93% | 107,543 | 83,203,487 |
| 2024-07-23 | 8.05 | 8.12 | 7.84 | 7.84 | -1.88% | 108,848 | 87,184,077 |
| 2024-07-22 | 7.99 | 8.05 | 7.86 | 7.99 | +1.27% | 102,660 | 81,834,891 |
| 2024-07-19 | 7.99 | 7.99 | 7.77 | 7.89 | -1.74% | 122,119 | 96,136,959 |
| 2024-07-18 | 7.95 | 8.05 | 7.82 | 8.03 | +0.38% | 118,586 | 94,044,605 |
| 2024-07-17 | 7.92 | 8.19 | 7.92 | 8 | +1.14% | 134,900 | 109,056,386 |
| 2024-07-16 | 7.82 | 7.97 | 7.8 | 7.91 | +0.64% | 86,665 | 68,442,798 |
| 2024-07-15 | 8.05 | 8.12 | 7.85 | 7.86 | -3.32% | 125,611 | 99,693,619 |
| 2024-07-12 | 8.07 | 8.4 | 8.05 | 8.13 | +1.5% | 180,849 | 149,197,103 |
| 2024-07-11 | 7.98 | 8.09 | 7.91 | 8.01 | +1.78% | 111,714 | 89,429,890 |
| 2024-07-10 | 7.78 | 7.96 | 7.66 | 7.87 | 0% | 95,051 | 74,570,427 |
| 2024-07-09 | 7.93 | 8.03 | 7.62 | 7.87 | -1.63% | 165,858 | 129,610,636 |
| 2024-07-08 | 8.38 | 8.42 | 7.81 | 8 | -6.87% | 228,193 | 182,958,718 |
| 2024-07-05 | 8.66 | 8.71 | 8.46 | 8.59 | -0.81% | 101,203 | 86,959,235 |
| 2024-07-04 | 9.02 | 9.07 | 8.65 | 8.66 | -4.63% | 153,566 | 135,255,309 |
| 2024-07-03 | 9.08 | 9.28 | 8.95 | 9.08 | -0.22% | 119,675 | 109,461,617 |
| 2024-07-02 | 9.16 | 9.32 | 9.06 | 9.1 | -1.73% | 148,867 | 137,005,396 |
| 2024-07-01 | 8.86 | 9.35 | 8.86 | 9.26 | +4.28% | 235,209 | 216,690,120 |
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：