股票概览
11.3
+13%
+1.3
10.74
开盘价
11.5
最高价
10.14
最低价
222,988
成交量
数据更新至: 2024-09-30
技术指标
9.85
MA5 (5日均线)
9.37
MA10 (10日均线)
9.24
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 | 10.74 | 11.5 | 10.14 | 11.3 | +13% | 222,988 | 241,179,807 |
| 2024-09-27 | 9.6 | 10.12 | 9.58 | 10 | +5.15% | 118,666 | 116,733,315 |
| 2024-09-26 | 9.23 | 9.53 | 9.21 | 9.51 | +3.03% | 66,395 | 62,337,156 |
| 2024-09-25 | 9.29 | 9.48 | 9.23 | 9.23 | 0% | 80,748 | 75,527,627 |
| 2024-09-24 | 8.93 | 9.28 | 8.93 | 9.23 | +3.13% | 72,597 | 66,333,750 |
| 2024-09-23 | 8.93 | 9.01 | 8.83 | 8.95 | +0.45% | 21,993 | 19,682,115 |
| 2024-09-20 | 9 | 9 | 8.86 | 8.91 | -0.89% | 31,683 | 28,202,110 |
| 2024-09-19 | 8.75 | 9.02 | 8.72 | 8.99 | +2.86% | 40,530 | 36,107,012 |
| 2024-09-18 | 8.83 | 8.83 | 8.55 | 8.74 | -1.02% | 37,700 | 32,702,417 |
| 2024-09-13 | 8.86 | 9.13 | 8.75 | 8.83 | -0.11% | 60,571 | 53,840,444 |
| 2024-09-12 | 8.95 | 9.06 | 8.83 | 8.84 | -1.34% | 32,355 | 28,944,715 |
| 2024-09-11 | 9.05 | 9.06 | 8.92 | 8.96 | -1.1% | 29,248 | 26,299,217 |
| 2024-09-10 | 8.97 | 9.1 | 8.9 | 9.06 | +1% | 36,730 | 33,128,351 |
| 2024-09-09 | 8.87 | 8.99 | 8.82 | 8.97 | -0.11% | 31,537 | 28,142,397 |
| 2024-09-06 | 9.2 | 9.2 | 8.97 | 8.98 | -2.39% | 42,503 | 38,481,974 |
| 2024-09-05 | 9.16 | 9.27 | 9.11 | 9.2 | +0.88% | 36,425 | 33,477,818 |
| 2024-09-04 | 9.11 | 9.23 | 9.08 | 9.12 | -1.08% | 37,346 | 34,166,811 |
| 2024-09-03 | 9.18 | 9.31 | 9.14 | 9.22 | +0.33% | 41,299 | 38,087,028 |
| 2024-09-02 | 9.5 | 9.51 | 9.18 | 9.19 | -3.26% | 60,661 | 56,661,757 |
| 2024-08-30 | 9.35 | 9.61 | 9.25 | 9.5 | +1.82% | 83,828 | 79,549,213 |
| 2024-08-29 | 9.04 | 9.39 | 8.97 | 9.33 | +3.09% | 67,571 | 62,472,159 |
| 2024-08-28 | 9.03 | 9.18 | 8.9 | 9.05 | +1.23% | 45,042 | 40,780,487 |
| 2024-08-27 | 9.22 | 9.24 | 8.91 | 8.94 | -3.46% | 65,208 | 58,822,474 |
| 2024-08-26 | 9.29 | 9.36 | 9.17 | 9.26 | 0% | 55,560 | 51,532,525 |
| 2024-08-23 | 9.26 | 9.44 | 9.22 | 9.26 | +0.98% | 74,878 | 69,673,443 |
| 2024-08-22 | 9.62 | 9.7 | 9.15 | 9.17 | -7.09% | 142,216 | 133,507,226 |
| 2024-08-21 | 10 | 10.19 | 9.85 | 9.87 | -5% | 162,476 | 162,224,977 |
| 2024-08-20 | 10.9 | 11.94 | 10.35 | 10.39 | +1.46% | 265,025 | 289,214,149 |
| 2024-08-19 | 10.02 | 10.29 | 9.96 | 10.24 | +1.19% | 89,658 | 91,113,863 |
| 2024-08-16 | 9.94 | 10.23 | 9.88 | 10.12 | +1.5% | 80,571 | 81,080,702 |
| 2024-08-15 | 9.79 | 10.08 | 9.57 | 9.97 | +1.53% | 75,054 | 74,067,094 |
| 2024-08-14 | 9.91 | 9.96 | 9.75 | 9.82 | -1.7% | 56,575 | 55,575,729 |
| 2024-08-13 | 9.51 | 10.1 | 9.46 | 9.99 | +3.85% | 98,072 | 96,561,561 |
| 2024-08-12 | 9.49 | 9.76 | 9.4 | 9.62 | +1.48% | 50,383 | 48,278,140 |
| 2024-08-09 | 9.56 | 9.65 | 9.46 | 9.48 | 0% | 29,216 | 27,882,444 |
| 2024-08-08 | 9.6 | 9.63 | 9.37 | 9.48 | -1.86% | 34,149 | 32,352,525 |
| 2024-08-07 | 9.63 | 9.77 | 9.6 | 9.66 | +0.31% | 30,785 | 29,818,967 |
| 2024-08-06 | 9.58 | 9.71 | 9.51 | 9.63 | +1.58% | 31,411 | 30,177,950 |
| 2024-08-05 | 9.75 | 9.98 | 9.47 | 9.48 | -4.15% | 44,476 | 43,185,919 |
| 2024-08-02 | 10.04 | 10.15 | 9.83 | 9.89 | -2.18% | 48,696 | 48,655,071 |
| 2024-08-01 | 10.06 | 10.2 | 9.98 | 10.11 | +1.2% | 57,324 | 57,798,923 |
| 2024-07-31 | 9.57 | 10.09 | 9.53 | 9.99 | +4.17% | 63,652 | 62,841,850 |
| 2024-07-30 | 9.59 | 9.66 | 9.41 | 9.59 | -0.31% | 29,849 | 28,478,587 |
| 2024-07-29 | 9.75 | 9.75 | 9.56 | 9.62 | -0.72% | 31,681 | 30,442,392 |
| 2024-07-26 | 9.44 | 9.71 | 9.44 | 9.69 | +2.87% | 36,246 | 34,943,180 |
| 2024-07-25 | 9.29 | 9.65 | 9.25 | 9.42 | +0.75% | 32,835 | 30,973,284 |
| 2024-07-24 | 9.39 | 9.54 | 9.29 | 9.35 | -0.64% | 27,110 | 25,439,480 |
| 2024-07-23 | 9.67 | 9.76 | 9.39 | 9.41 | -2.69% | 35,239 | 33,758,293 |
| 2024-07-22 | 9.67 | 9.75 | 9.6 | 9.67 | +0.42% | 30,510 | 29,538,204 |
| 2024-07-19 | 9.58 | 9.74 | 9.42 | 9.63 | +0.63% | 33,175 | 31,947,180 |
| 2024-07-18 | 9.4 | 9.7 | 9.26 | 9.57 | +1.16% | 41,352 | 39,235,738 |
| 2024-07-17 | 9.73 | 9.84 | 9.43 | 9.46 | -2.27% | 35,321 | 33,592,084 |
| 2024-07-16 | 9.75 | 9.75 | 9.52 | 9.68 | -0.41% | 37,473 | 36,120,481 |
| 2024-07-15 | 9.91 | 9.99 | 9.66 | 9.72 | -2.99% | 40,608 | 39,593,786 |
| 2024-07-12 | 10.18 | 10.21 | 9.96 | 10.02 | -1.47% | 38,608 | 38,841,384 |
| 2024-07-11 | 10.02 | 10.2 | 9.93 | 10.17 | +4.09% | 55,814 | 56,388,917 |
| 2024-07-10 | 9.89 | 10.07 | 9.73 | 9.77 | -2.3% | 48,874 | 48,422,062 |
| 2024-07-09 | 9.74 | 10.07 | 9.62 | 10 | +2.77% | 63,859 | 63,050,604 |
| 2024-07-08 | 10 | 10.01 | 9.62 | 9.73 | -3.47% | 42,365 | 41,328,405 |
| 2024-07-05 | 9.97 | 10.18 | 9.74 | 10.08 | +1.72% | 47,207 | 46,977,668 |
| 2024-07-04 | 10.18 | 10.28 | 9.86 | 9.91 | -2.56% | 47,429 | 47,494,060 |
| 2024-07-03 | 10.4 | 10.43 | 10.1 | 10.17 | -2.77% | 47,858 | 48,889,618 |
| 2024-07-02 | 10.6 | 10.69 | 10.39 | 10.46 | -2.06% | 58,474 | 61,374,446 |
| 2024-07-01 | 10.7 | 10.84 | 10.31 | 10.68 | -0.74% | 79,827 | 84,247,463 |
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：