股票概览
13.27
+10.03%
+1.21
12.52
开盘价
13.27
最高价
11.77
最低价
838,125
成交量
数据更新至: 2024-09-30
技术指标
11.95
MA5 (5日均线)
11.07
MA10 (10日均线)
9.40
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 | 12.52 | 13.27 | 11.77 | 13.27 | +10.03% | 838,125 | 1,056,755,624 |
| 2024-09-27 | 11.6 | 12.6 | 11.2 | 12.06 | +3.17% | 815,608 | 962,896,762 |
| 2024-09-26 | 10.55 | 12.1 | 10.55 | 11.69 | +2.54% | 787,281 | 891,572,666 |
| 2024-09-25 | 12.46 | 12.46 | 11 | 11.4 | +0.62% | 901,420 | 1,073,208,889 |
| 2024-09-24 | 9.56 | 11.33 | 9.4 | 11.33 | +10% | 732,093 | 760,951,637 |
| 2024-09-23 | 10.76 | 10.85 | 10.3 | 10.3 | -9.97% | 581,775 | 608,150,396 |
| 2024-09-20 | 10.18 | 11.44 | 9.88 | 11.44 | +10% | 856,104 | 905,611,442 |
| 2024-09-19 | 9.4 | 10.86 | 9.4 | 10.4 | +5.37% | 846,319 | 877,037,034 |
| 2024-09-18 | 8.93 | 9.87 | 8.38 | 9.87 | +10.03% | 649,280 | 600,239,521 |
| 2024-09-13 | 8.09 | 8.97 | 8.06 | 8.97 | +10.06% | 249,893 | 219,886,226 |
| 2024-09-12 | 8.1 | 8.36 | 7.91 | 8.15 | -4.45% | 422,286 | 344,222,050 |
| 2024-09-11 | 8.07 | 8.89 | 8.02 | 8.53 | +5.57% | 542,661 | 461,785,171 |
| 2024-09-10 | 8.4 | 8.82 | 8.04 | 8.08 | -3.81% | 523,596 | 437,246,930 |
| 2024-09-09 | 7.51 | 8.4 | 7.45 | 8.4 | +9.95% | 425,372 | 337,093,717 |
| 2024-09-06 | 7.48 | 8.23 | 7.33 | 7.64 | +2.14% | 371,964 | 289,203,159 |
| 2024-09-05 | 7.21 | 7.53 | 7.2 | 7.48 | +3.46% | 171,639 | 127,121,139 |
| 2024-09-04 | 7.18 | 7.36 | 7.12 | 7.23 | +0.14% | 110,950 | 80,583,886 |
| 2024-09-03 | 7.09 | 7.25 | 7.08 | 7.22 | +1.26% | 90,486 | 64,800,526 |
| 2024-09-02 | 7.36 | 7.36 | 7.1 | 7.13 | -2.86% | 140,729 | 101,679,411 |
| 2024-08-30 | 7.03 | 7.7 | 7.01 | 7.34 | +4.26% | 227,546 | 167,503,261 |
| 2024-08-29 | 6.98 | 7.1 | 6.92 | 7.04 | +0.14% | 86,663 | 61,016,332 |
| 2024-08-28 | 6.95 | 7.08 | 6.85 | 7.03 | +0.57% | 85,206 | 59,541,113 |
| 2024-08-27 | 6.9 | 7.04 | 6.85 | 6.99 | +0.29% | 84,585 | 58,884,455 |
| 2024-08-26 | 6.81 | 7.08 | 6.8 | 6.97 | +1.31% | 100,231 | 69,698,557 |
| 2024-08-23 | 6.88 | 7.05 | 6.77 | 6.88 | -1.01% | 123,670 | 85,239,581 |
| 2024-08-22 | 7.15 | 7.24 | 6.91 | 6.95 | -3.87% | 150,236 | 105,969,310 |
| 2024-08-21 | 7.36 | 7.45 | 7.16 | 7.23 | -2.43% | 175,167 | 126,880,304 |
| 2024-08-20 | 7.68 | 7.68 | 7.35 | 7.41 | -3.89% | 282,222 | 210,177,886 |
| 2024-08-19 | 7.34 | 7.71 | 7.2 | 7.71 | +9.99% | 257,872 | 193,873,028 |
| 2024-08-16 | 7.16 | 7.17 | 7.01 | 7.01 | -1.96% | 99,847 | 70,389,245 |
| 2024-08-15 | 7 | 7.25 | 6.95 | 7.15 | +2.44% | 154,973 | 110,668,695 |
| 2024-08-14 | 7 | 7.08 | 6.96 | 6.98 | -1.13% | 78,501 | 55,026,773 |
| 2024-08-13 | 6.82 | 7.08 | 6.8 | 7.06 | +2.77% | 94,002 | 65,559,248 |
| 2024-08-12 | 6.95 | 6.96 | 6.84 | 6.87 | -1.86% | 77,903 | 53,644,859 |
| 2024-08-09 | 7.04 | 7.2 | 6.99 | 7 | -0.28% | 117,940 | 83,628,042 |
| 2024-08-08 | 6.97 | 7.35 | 6.96 | 7.02 | 0% | 155,819 | 110,801,981 |
| 2024-08-07 | 7.08 | 7.08 | 6.9 | 7.02 | -1.13% | 87,704 | 61,245,900 |
| 2024-08-06 | 7.09 | 7.24 | 6.96 | 7.1 | +2.45% | 116,614 | 82,157,319 |
| 2024-08-05 | 7.1 | 7.18 | 6.92 | 6.93 | -2.26% | 160,002 | 112,804,720 |
| 2024-08-02 | 7.33 | 7.52 | 7.05 | 7.09 | -4.19% | 268,539 | 194,153,386 |
| 2024-08-01 | 7.74 | 7.85 | 7.36 | 7.4 | +2.07% | 408,971 | 308,444,915 |
| 2024-07-31 | 6.6 | 7.25 | 6.58 | 7.25 | +10.02% | 100,648 | 70,676,472 |
| 2024-07-30 | 6.55 | 6.67 | 6.52 | 6.59 | -0.45% | 79,865 | 52,731,174 |
| 2024-07-29 | 6.67 | 6.73 | 6.5 | 6.62 | 0% | 122,927 | 81,168,616 |
| 2024-07-26 | 6.52 | 7.06 | 6.39 | 6.62 | +3.12% | 173,322 | 116,885,101 |
| 2024-07-25 | 6.25 | 6.5 | 6.22 | 6.42 | +2.56% | 50,820 | 32,500,010 |
| 2024-07-24 | 6.38 | 6.39 | 6.23 | 6.26 | -2.34% | 45,048 | 28,402,843 |
| 2024-07-23 | 6.51 | 6.64 | 6.4 | 6.41 | -1.54% | 47,829 | 31,210,759 |
| 2024-07-22 | 6.51 | 6.59 | 6.4 | 6.51 | +0.31% | 48,521 | 31,561,964 |
| 2024-07-19 | 6.44 | 6.55 | 6.31 | 6.49 | +1.09% | 51,011 | 32,909,280 |
| 2024-07-18 | 6.45 | 6.45 | 6.24 | 6.42 | -0.16% | 39,386 | 25,030,667 |
| 2024-07-17 | 6.51 | 6.55 | 6.4 | 6.43 | -1.23% | 39,298 | 25,326,150 |
| 2024-07-16 | 6.55 | 6.6 | 6.48 | 6.51 | -0.31% | 32,672 | 21,312,988 |
| 2024-07-15 | 6.67 | 6.7 | 6.5 | 6.53 | -2.39% | 36,311 | 23,825,704 |
| 2024-07-12 | 6.75 | 6.8 | 6.65 | 6.69 | 0% | 34,347 | 23,065,615 |
| 2024-07-11 | 6.61 | 6.78 | 6.56 | 6.69 | +2.29% | 49,399 | 33,094,620 |
| 2024-07-10 | 6.55 | 6.7 | 6.45 | 6.54 | 0% | 45,561 | 30,017,540 |
| 2024-07-09 | 6.72 | 6.72 | 6.32 | 6.54 | -0.3% | 65,081 | 42,072,484 |
| 2024-07-08 | 6.82 | 6.82 | 6.54 | 6.56 | -3.81% | 47,656 | 31,596,181 |
| 2024-07-05 | 6.72 | 6.87 | 6.61 | 6.82 | +1.94% | 45,839 | 30,983,674 |
| 2024-07-04 | 6.92 | 7.07 | 6.66 | 6.69 | -3.88% | 51,430 | 34,931,724 |
| 2024-07-03 | 7 | 7.12 | 6.95 | 6.96 | -0.71% | 35,118 | 24,593,936 |
| 2024-07-02 | 7.15 | 7.19 | 7 | 7.01 | -0.99% | 44,088 | 31,272,835 |
| 2024-07-01 | 7.06 | 7.18 | 6.92 | 7.08 | -0.42% | 47,665 | 33,549,884 |
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：