股票概览
11.12
+9.99%
+1.01
10.56
开盘价
11.12
最高价
10.36
最低价
568,444
成交量
数据更新至: 2024-09-30
技术指标
9.97
MA5 (5日均线)
9.36
MA10 (10日均线)
9.09
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 | 10.56 | 11.12 | 10.36 | 11.12 | +9.99% | 568,444 | 614,564,887 |
| 2024-09-27 | 9.82 | 10.15 | 9.66 | 10.11 | +2.64% | 300,582 | 297,124,093 |
| 2024-09-26 | 9.43 | 9.86 | 9.43 | 9.85 | +3.25% | 148,628 | 143,488,491 |
| 2024-09-25 | 9.3 | 9.67 | 9.3 | 9.54 | +3.36% | 211,018 | 200,662,088 |
| 2024-09-24 | 9.06 | 9.42 | 8.85 | 9.23 | +4.53% | 158,580 | 144,245,895 |
| 2024-09-23 | 8.77 | 8.83 | 8.72 | 8.83 | +0.57% | 32,563 | 28,649,768 |
| 2024-09-20 | 8.77 | 8.81 | 8.71 | 8.78 | -0.34% | 30,440 | 26,631,574 |
| 2024-09-19 | 8.7 | 8.92 | 8.64 | 8.81 | +1.73% | 49,875 | 43,939,258 |
| 2024-09-18 | 8.65 | 8.71 | 8.53 | 8.66 | -0.12% | 28,209 | 24,304,362 |
| 2024-09-13 | 8.71 | 8.78 | 8.65 | 8.67 | -0.46% | 40,553 | 35,324,865 |
| 2024-09-12 | 8.69 | 8.78 | 8.69 | 8.71 | +0.23% | 27,552 | 24,067,016 |
| 2024-09-11 | 8.79 | 8.79 | 8.65 | 8.69 | -1.14% | 38,473 | 33,491,786 |
| 2024-09-10 | 8.86 | 8.86 | 8.7 | 8.79 | -0.11% | 38,075 | 33,349,441 |
| 2024-09-09 | 8.75 | 8.9 | 8.75 | 8.8 | -0.9% | 42,238 | 37,253,329 |
| 2024-09-06 | 9.05 | 9.13 | 8.87 | 8.88 | -0.22% | 80,226 | 72,040,998 |
| 2024-09-05 | 8.85 | 8.91 | 8.81 | 8.9 | +0.91% | 27,045 | 23,982,011 |
| 2024-09-04 | 8.8 | 8.89 | 8.76 | 8.82 | -0.23% | 27,479 | 24,258,199 |
| 2024-09-03 | 8.81 | 8.87 | 8.76 | 8.84 | +0.45% | 38,093 | 33,628,231 |
| 2024-09-02 | 8.87 | 8.95 | 8.8 | 8.8 | -0.9% | 69,781 | 61,914,064 |
| 2024-08-30 | 8.69 | 9.05 | 8.62 | 8.88 | +2.3% | 113,230 | 100,820,148 |
| 2024-08-29 | 8.61 | 8.74 | 8.58 | 8.68 | +0.35% | 62,084 | 53,819,077 |
| 2024-08-28 | 8.77 | 8.78 | 8.61 | 8.65 | -1.48% | 96,038 | 83,479,886 |
| 2024-08-27 | 9.05 | 9.06 | 8.73 | 8.78 | -5.59% | 168,032 | 148,706,966 |
| 2024-08-26 | 9.42 | 9.49 | 9.26 | 9.3 | -2.11% | 70,731 | 66,055,991 |
| 2024-08-23 | 9.39 | 9.59 | 9.39 | 9.5 | +0.11% | 88,950 | 84,291,883 |
| 2024-08-22 | 9.73 | 9.91 | 9.44 | 9.49 | -3.26% | 154,118 | 148,442,222 |
| 2024-08-21 | 9.8 | 9.95 | 9.69 | 9.81 | -0.51% | 107,882 | 105,779,336 |
| 2024-08-20 | 9.81 | 10.22 | 9.75 | 9.86 | +0.51% | 179,859 | 179,189,093 |
| 2024-08-19 | 9.71 | 9.87 | 9.7 | 9.81 | +0.2% | 58,072 | 57,015,136 |
| 2024-08-16 | 9.91 | 9.94 | 9.79 | 9.79 | -1.51% | 76,651 | 75,511,824 |
| 2024-08-15 | 9.81 | 10.09 | 9.8 | 9.94 | +0.81% | 112,248 | 111,592,175 |
| 2024-08-14 | 9.89 | 9.99 | 9.81 | 9.86 | -1% | 101,810 | 100,792,113 |
| 2024-08-13 | 9.76 | 9.96 | 9.76 | 9.96 | +1.63% | 97,340 | 96,077,431 |
| 2024-08-12 | 9.73 | 9.86 | 9.69 | 9.8 | 0% | 77,722 | 76,057,933 |
| 2024-08-09 | 9.79 | 9.84 | 9.74 | 9.8 | +0.93% | 92,134 | 90,207,367 |
| 2024-08-08 | 9.73 | 9.83 | 9.62 | 9.71 | +0.21% | 99,032 | 96,245,051 |
| 2024-08-07 | 9.79 | 9.85 | 9.67 | 9.69 | -1.32% | 116,678 | 113,561,124 |
| 2024-08-06 | 10.15 | 10.22 | 9.7 | 9.82 | -1.31% | 221,619 | 218,571,544 |
| 2024-08-05 | 10.32 | 10.52 | 9.95 | 9.95 | -0.5% | 328,855 | 336,453,926 |
| 2024-08-02 | 10.46 | 10.53 | 9.96 | 10 | -5.75% | 309,781 | 314,304,039 |
| 2024-08-01 | 10.17 | 10.87 | 10.08 | 10.61 | +3.51% | 545,719 | 574,342,916 |
| 2024-07-31 | 9.52 | 10.52 | 9.52 | 10.25 | +7.22% | 459,277 | 469,056,105 |
| 2024-07-30 | 9.41 | 9.68 | 9.4 | 9.56 | +0.84% | 115,281 | 110,338,870 |
| 2024-07-29 | 9.35 | 9.51 | 9.23 | 9.48 | +0.21% | 78,596 | 73,902,656 |
| 2024-07-26 | 9.31 | 9.58 | 9.3 | 9.46 | +1.5% | 77,645 | 73,377,580 |
| 2024-07-25 | 9.08 | 9.33 | 9.06 | 9.32 | +2.19% | 67,607 | 62,501,441 |
| 2024-07-24 | 9.2 | 9.25 | 9.07 | 9.12 | -2.04% | 64,157 | 58,775,859 |
| 2024-07-23 | 9.3 | 9.5 | 9.3 | 9.31 | -0.64% | 97,410 | 91,620,413 |
| 2024-07-22 | 9.22 | 9.37 | 9.19 | 9.37 | +2.07% | 100,234 | 93,255,822 |
| 2024-07-19 | 9.18 | 9.22 | 9.1 | 9.18 | -0.33% | 34,454 | 31,563,533 |
| 2024-07-18 | 9.15 | 9.22 | 9.02 | 9.21 | +0.77% | 43,858 | 40,049,970 |
| 2024-07-17 | 9.19 | 9.19 | 9.1 | 9.14 | -0.54% | 41,837 | 38,237,005 |
| 2024-07-16 | 9.21 | 9.24 | 9.16 | 9.19 | -0.22% | 41,296 | 37,953,657 |
| 2024-07-15 | 9.21 | 9.23 | 9.14 | 9.21 | -0.22% | 36,052 | 33,124,416 |
| 2024-07-12 | 9.23 | 9.27 | 9.18 | 9.23 | 0% | 32,731 | 30,185,125 |
| 2024-07-11 | 9.18 | 9.25 | 9.16 | 9.23 | +1.43% | 63,221 | 58,252,199 |
| 2024-07-10 | 9.16 | 9.21 | 9.08 | 9.1 | -0.76% | 39,743 | 36,357,703 |
| 2024-07-09 | 8.92 | 9.19 | 8.86 | 9.17 | +2.69% | 73,438 | 66,430,449 |
| 2024-07-08 | 9.15 | 9.15 | 8.89 | 8.93 | -2.93% | 70,759 | 63,773,425 |
| 2024-07-05 | 9.14 | 9.38 | 9.08 | 9.2 | +0.44% | 101,534 | 93,601,236 |
| 2024-07-04 | 9.25 | 9.3 | 9.11 | 9.16 | -1.29% | 56,283 | 51,922,095 |
| 2024-07-03 | 9.2 | 9.32 | 9.18 | 9.28 | +0.76% | 71,230 | 66,034,571 |
| 2024-07-02 | 9.3 | 9.37 | 9.15 | 9.21 | +0.66% | 95,204 | 87,785,609 |
| 2024-07-01 | 9.05 | 9.16 | 8.99 | 9.15 | +1.55% | 54,556 | 49,562,741 |
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：