股票概览
13.43
+20.02%
+2.24
11.67
开盘价
13.43
最高价
11.67
最低价
797,099
成交量
数据更新至: 2024-09-30
技术指标
11.10
MA5 (5日均线)
10.39
MA10 (10日均线)
10.00
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 | 11.67 | 13.43 | 11.67 | 13.43 | +20.02% | 797,099 | 1,017,553,081 |
| 2024-09-27 | 10.52 | 11.38 | 10.52 | 11.19 | +7.6% | 529,043 | 580,562,868 |
| 2024-09-26 | 10.17 | 10.42 | 10.12 | 10.4 | +1.86% | 298,031 | 307,062,958 |
| 2024-09-25 | 10.38 | 10.53 | 10.19 | 10.21 | -0.68% | 387,882 | 401,841,792 |
| 2024-09-24 | 10.07 | 10.28 | 9.82 | 10.28 | +0.39% | 406,950 | 409,809,406 |
| 2024-09-23 | 9.69 | 10.29 | 9.64 | 10.24 | +6.22% | 390,078 | 392,744,413 |
| 2024-09-20 | 9.63 | 9.87 | 9.56 | 9.64 | +0.52% | 176,949 | 171,431,320 |
| 2024-09-19 | 9.41 | 9.64 | 9.27 | 9.59 | +3.01% | 147,889 | 140,461,892 |
| 2024-09-18 | 9.61 | 9.74 | 9.27 | 9.31 | -2.62% | 127,506 | 120,164,419 |
| 2024-09-13 | 9.69 | 9.85 | 9.53 | 9.56 | -1.54% | 118,437 | 114,515,737 |
| 2024-09-12 | 9.88 | 9.97 | 9.67 | 9.71 | -1.32% | 147,166 | 144,245,096 |
| 2024-09-11 | 9.97 | 10.06 | 9.77 | 9.84 | -1.89% | 164,073 | 161,962,365 |
| 2024-09-10 | 10.13 | 10.16 | 9.74 | 10.03 | -0.59% | 263,381 | 261,036,959 |
| 2024-09-09 | 10.04 | 10.58 | 10.01 | 10.09 | +0.5% | 430,154 | 441,140,861 |
| 2024-09-06 | 9.4 | 10.73 | 9.27 | 10.04 | +6.92% | 470,608 | 469,797,904 |
| 2024-09-05 | 9.14 | 9.5 | 9.14 | 9.39 | +2.62% | 162,371 | 152,229,308 |
| 2024-09-04 | 9.14 | 9.3 | 9.1 | 9.15 | -0.76% | 82,456 | 75,719,549 |
| 2024-09-03 | 9.13 | 9.33 | 9.11 | 9.22 | +0.77% | 79,929 | 73,778,186 |
| 2024-09-02 | 9.5 | 9.6 | 9.12 | 9.15 | -3.48% | 134,824 | 125,611,719 |
| 2024-08-30 | 9.23 | 9.6 | 9.2 | 9.48 | +2.71% | 157,106 | 148,960,108 |
| 2024-08-29 | 9.08 | 9.3 | 9.04 | 9.23 | +1.1% | 95,225 | 87,669,076 |
| 2024-08-28 | 9.09 | 9.23 | 9.03 | 9.13 | +1.33% | 92,361 | 84,393,580 |
| 2024-08-27 | 9.26 | 9.3 | 8.97 | 9.01 | -2.59% | 104,492 | 94,871,344 |
| 2024-08-26 | 9.19 | 9.37 | 9.19 | 9.25 | -0.22% | 92,069 | 85,494,306 |
| 2024-08-23 | 9.32 | 9.37 | 9.16 | 9.27 | 0% | 110,858 | 102,735,014 |
| 2024-08-22 | 9.51 | 9.57 | 9.26 | 9.27 | -2.73% | 141,751 | 133,059,752 |
| 2024-08-21 | 9.53 | 9.73 | 9.5 | 9.53 | -0.52% | 115,908 | 111,291,404 |
| 2024-08-20 | 9.76 | 9.79 | 9.52 | 9.58 | -1.94% | 145,050 | 139,704,161 |
| 2024-08-19 | 9.76 | 9.98 | 9.63 | 9.77 | +0.21% | 167,836 | 164,929,021 |
| 2024-08-16 | 10.07 | 10.17 | 9.75 | 9.75 | -2.99% | 199,007 | 197,786,934 |
| 2024-08-15 | 9.88 | 10.24 | 9.85 | 10.05 | +0.4% | 197,012 | 198,646,133 |
| 2024-08-14 | 9.99 | 10.2 | 9.92 | 10.01 | +0.4% | 192,968 | 193,901,832 |
| 2024-08-13 | 9.89 | 10.04 | 9.79 | 9.97 | +0.81% | 153,440 | 152,166,741 |
| 2024-08-12 | 10.2 | 10.35 | 9.8 | 9.89 | -4.72% | 317,690 | 317,742,334 |
| 2024-08-09 | 10.28 | 10.69 | 10.28 | 10.38 | +3.18% | 451,594 | 474,572,894 |
| 2024-08-08 | 10.1 | 10.3 | 9.86 | 10.06 | -1.57% | 260,131 | 261,873,059 |
| 2024-08-07 | 10.25 | 10.42 | 10.15 | 10.22 | -1.35% | 206,476 | 212,410,488 |
| 2024-08-06 | 10.45 | 10.6 | 10.09 | 10.36 | +1.37% | 262,747 | 269,900,646 |
| 2024-08-05 | 10.53 | 10.76 | 10.21 | 10.22 | -4.4% | 347,345 | 363,087,884 |
| 2024-08-02 | 11.07 | 11.22 | 10.68 | 10.69 | -6.39% | 534,520 | 585,275,438 |
| 2024-08-01 | 10.71 | 11.89 | 10.71 | 11.42 | +5.35% | 775,115 | 868,753,352 |
| 2024-07-31 | 10.5 | 11.07 | 10.45 | 10.84 | +0.09% | 657,826 | 709,076,287 |
| 2024-07-30 | 10.18 | 10.84 | 9.94 | 10.83 | +4.34% | 652,692 | 674,024,961 |
| 2024-07-29 | 10.36 | 10.92 | 10.36 | 10.38 | -0.38% | 593,031 | 627,728,652 |
| 2024-07-26 | 10.91 | 11.09 | 10.33 | 10.42 | -6.88% | 729,894 | 772,702,748 |
| 2024-07-25 | 11.48 | 11.8 | 10.98 | 11.19 | -6.75% | 816,488 | 917,834,624 |
| 2024-07-24 | 11.1 | 12.87 | 10.9 | 12 | +6.1% | 1,109,825 | 1,317,821,642 |
| 2024-07-23 | 10.81 | 12.25 | 10.18 | 11.31 | +5.9% | 1,132,024 | 1,263,298,342 |
| 2024-07-22 | 8.94 | 10.68 | 8.94 | 10.68 | +20% | 679,770 | 694,644,456 |
| 2024-07-19 | 8.42 | 8.99 | 8.37 | 8.9 | +6.46% | 225,583 | 198,576,408 |
| 2024-07-18 | 8.42 | 8.45 | 8.11 | 8.36 | -1.42% | 89,082 | 73,560,034 |
| 2024-07-17 | 8.66 | 8.67 | 8.46 | 8.48 | -1.97% | 58,739 | 50,174,754 |
| 2024-07-16 | 8.57 | 8.7 | 8.44 | 8.65 | +0.93% | 61,688 | 52,950,322 |
| 2024-07-15 | 8.7 | 8.86 | 8.53 | 8.57 | -1.38% | 66,716 | 57,783,166 |
| 2024-07-12 | 8.7 | 8.75 | 8.61 | 8.69 | +0.12% | 70,014 | 60,739,338 |
| 2024-07-11 | 8.68 | 8.73 | 8.56 | 8.68 | +2.36% | 80,286 | 69,490,226 |
| 2024-07-10 | 8.46 | 8.61 | 8.44 | 8.48 | -1.05% | 60,786 | 51,855,362 |
| 2024-07-09 | 8.13 | 8.6 | 8.08 | 8.57 | +5.15% | 124,602 | 104,702,554 |
| 2024-07-08 | 8.29 | 8.48 | 8.1 | 8.15 | -2.4% | 74,669 | 61,797,505 |
| 2024-07-05 | 8.31 | 8.4 | 8.17 | 8.35 | +0.48% | 63,074 | 52,363,824 |
| 2024-07-04 | 8.64 | 8.71 | 8.31 | 8.31 | -4.26% | 82,443 | 69,877,818 |
| 2024-07-03 | 8.64 | 8.8 | 8.48 | 8.68 | +0.46% | 79,856 | 69,203,798 |
| 2024-07-02 | 8.65 | 8.79 | 8.56 | 8.64 | -0.23% | 67,430 | 58,507,083 |
| 2024-07-01 | 8.76 | 8.82 | 8.45 | 8.66 | -0.8% | 87,857 | 75,397,373 |
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：