股票概览
11.09
+7.36%
+0.76
10.75
开盘价
11.17
最高价
10.4
最低价
312,583
成交量
数据更新至: 2024-09-30
技术指标
10.05
MA5 (5日均线)
9.45
MA10 (10日均线)
9.36
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 | 10.75 | 11.17 | 10.4 | 11.09 | +7.36% | 312,583 | 337,449,304 |
| 2024-09-27 | 10.1 | 10.5 | 9.93 | 10.33 | +4.03% | 186,013 | 189,793,530 |
| 2024-09-26 | 9.54 | 9.94 | 9.47 | 9.93 | +3.01% | 134,350 | 129,954,793 |
| 2024-09-25 | 9.47 | 10.02 | 9.3 | 9.64 | +4.1% | 180,452 | 175,964,578 |
| 2024-09-24 | 8.93 | 9.32 | 8.85 | 9.26 | +4.04% | 128,428 | 117,117,834 |
| 2024-09-23 | 8.77 | 8.98 | 8.73 | 8.9 | +1.14% | 71,765 | 63,783,361 |
| 2024-09-20 | 8.86 | 8.87 | 8.73 | 8.8 | -0.68% | 45,289 | 39,820,434 |
| 2024-09-19 | 8.9 | 9.02 | 8.79 | 8.86 | -0.56% | 83,832 | 74,424,014 |
| 2024-09-18 | 8.84 | 8.96 | 8.7 | 8.91 | +1.25% | 47,548 | 42,108,733 |
| 2024-09-13 | 9.04 | 9.04 | 8.76 | 8.8 | -1.79% | 72,684 | 64,286,414 |
| 2024-09-12 | 8.98 | 9.12 | 8.94 | 8.96 | -0.11% | 41,678 | 37,684,593 |
| 2024-09-11 | 8.98 | 9.06 | 8.9 | 8.97 | -0.33% | 42,896 | 38,476,657 |
| 2024-09-10 | 9.13 | 9.18 | 8.93 | 9 | -1.42% | 74,223 | 66,988,481 |
| 2024-09-09 | 9.15 | 9.27 | 9.06 | 9.13 | -1.19% | 51,944 | 47,471,043 |
| 2024-09-06 | 9.32 | 9.41 | 9.23 | 9.24 | -1.07% | 38,804 | 36,089,670 |
| 2024-09-05 | 9.26 | 9.38 | 9.23 | 9.34 | +1.19% | 67,100 | 62,475,279 |
| 2024-09-04 | 9.32 | 9.36 | 9.16 | 9.23 | -1.81% | 61,747 | 57,083,808 |
| 2024-09-03 | 9.36 | 9.45 | 9.18 | 9.4 | +0.64% | 115,267 | 107,217,078 |
| 2024-09-02 | 9.94 | 10.02 | 9.32 | 9.34 | -6.51% | 146,926 | 141,000,443 |
| 2024-08-30 | 10.08 | 10.27 | 9.97 | 9.99 | -1.58% | 127,471 | 129,348,127 |
| 2024-08-29 | 9.73 | 10.28 | 9.66 | 10.15 | +3.78% | 90,620 | 91,090,138 |
| 2024-08-28 | 9.75 | 9.9 | 9.7 | 9.78 | 0% | 40,326 | 39,574,283 |
| 2024-08-27 | 9.8 | 9.89 | 9.7 | 9.78 | -0.91% | 47,713 | 46,696,456 |
| 2024-08-26 | 9.95 | 10.16 | 9.8 | 9.87 | -1.2% | 67,094 | 66,777,361 |
| 2024-08-23 | 10.26 | 10.27 | 9.95 | 9.99 | -2.73% | 100,339 | 101,042,560 |
| 2024-08-22 | 10.6 | 10.7 | 10.19 | 10.27 | -3.39% | 100,005 | 103,362,213 |
| 2024-08-21 | 10.92 | 11.09 | 10.51 | 10.63 | -4.66% | 171,412 | 184,338,767 |
| 2024-08-20 | 12.27 | 12.38 | 11.03 | 11.15 | -7.47% | 270,078 | 310,543,182 |
| 2024-08-19 | 12.02 | 12.38 | 11.95 | 12.05 | -0.5% | 128,002 | 155,251,804 |
| 2024-08-16 | 12.16 | 12.41 | 11.79 | 12.11 | -1.94% | 165,055 | 198,654,539 |
| 2024-08-15 | 11.84 | 12.55 | 11.76 | 12.35 | +3.69% | 164,226 | 201,930,326 |
| 2024-08-14 | 11.88 | 12 | 11.62 | 11.91 | +0.17% | 65,778 | 77,883,998 |
| 2024-08-13 | 11.75 | 11.94 | 11.7 | 11.89 | +1.02% | 48,223 | 56,992,545 |
| 2024-08-12 | 12.1 | 12.23 | 11.71 | 11.77 | -1.18% | 91,497 | 109,536,353 |
| 2024-08-09 | 11.75 | 12 | 11.75 | 11.91 | +1.53% | 59,671 | 71,217,351 |
| 2024-08-08 | 11.8 | 11.84 | 11.52 | 11.73 | -1.18% | 58,144 | 67,904,075 |
| 2024-08-07 | 11.95 | 12.07 | 11.76 | 11.87 | -0.59% | 56,992 | 67,921,499 |
| 2024-08-06 | 11.9 | 12.03 | 11.72 | 11.94 | +1.88% | 60,013 | 71,388,932 |
| 2024-08-05 | 12.05 | 12.23 | 11.71 | 11.72 | -3.78% | 72,349 | 86,405,618 |
| 2024-08-02 | 12.23 | 12.46 | 12.02 | 12.18 | -1.46% | 91,791 | 111,858,041 |
| 2024-08-01 | 12.49 | 12.7 | 12.28 | 12.36 | -0.4% | 91,218 | 113,802,206 |
| 2024-07-31 | 11.58 | 12.45 | 11.47 | 12.41 | +7.17% | 146,217 | 176,880,531 |
| 2024-07-30 | 11.83 | 11.9 | 11.52 | 11.58 | -2.61% | 79,337 | 92,428,296 |
| 2024-07-29 | 12.08 | 12.24 | 11.77 | 11.89 | -1.65% | 71,188 | 85,116,600 |
| 2024-07-26 | 11.49 | 12.32 | 11.49 | 12.09 | +4.77% | 138,650 | 167,194,293 |
| 2024-07-25 | 11.59 | 11.74 | 11.3 | 11.54 | -1.2% | 52,056 | 60,106,179 |
| 2024-07-24 | 11.39 | 11.77 | 11.3 | 11.68 | +2.37% | 88,099 | 102,121,421 |
| 2024-07-23 | 11.89 | 11.9 | 11.38 | 11.41 | -4.52% | 59,802 | 69,548,222 |
| 2024-07-22 | 11.73 | 11.99 | 11.51 | 11.95 | +3.02% | 75,570 | 89,623,311 |
| 2024-07-19 | 11.46 | 11.77 | 11.35 | 11.6 | +1.22% | 53,943 | 62,706,930 |
| 2024-07-18 | 11.32 | 11.55 | 11.18 | 11.46 | +0.53% | 39,220 | 44,459,001 |
| 2024-07-17 | 11.93 | 11.93 | 11.37 | 11.4 | -4.68% | 89,668 | 103,509,915 |
| 2024-07-16 | 11.7 | 12.04 | 11.6 | 11.96 | +1.18% | 93,577 | 110,826,221 |
| 2024-07-15 | 11.64 | 11.91 | 11.6 | 11.82 | -0.08% | 83,368 | 98,201,083 |
| 2024-07-12 | 11.34 | 12.37 | 11.32 | 11.83 | +4.78% | 190,666 | 227,810,428 |
| 2024-07-11 | 11.23 | 11.35 | 11.13 | 11.29 | +1.35% | 63,799 | 71,642,209 |
| 2024-07-10 | 11.41 | 11.41 | 11.1 | 11.14 | -2.62% | 48,963 | 54,925,248 |
| 2024-07-09 | 11.12 | 11.5 | 11.12 | 11.44 | +2.14% | 70,064 | 79,415,079 |
| 2024-07-08 | 11.26 | 11.32 | 11.03 | 11.2 | -1.41% | 67,652 | 75,588,479 |
| 2024-07-05 | 11.13 | 11.44 | 11.09 | 11.36 | +1.61% | 58,916 | 66,234,349 |
| 2024-07-04 | 11.38 | 11.52 | 11.15 | 11.18 | -1.76% | 49,561 | 55,973,862 |
| 2024-07-03 | 11.46 | 11.5 | 11.28 | 11.38 | -0.7% | 63,578 | 72,291,271 |
| 2024-07-02 | 11.74 | 11.78 | 11.43 | 11.46 | -2.39% | 67,685 | 78,147,132 |
| 2024-07-01 | 11.9 | 12.01 | 11.3 | 11.74 | -1.59% | 134,058 | 155,699,554 |
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：