股票概览
13.64
+13.01%
+1.57
12.07
开盘价
13.94
最高价
12.07
最低价
642,789
成交量
数据更新至: 2024-09-30
技术指标
11.67
MA5 (5日均线)
10.92
MA10 (10日均线)
11.04
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 | 12.07 | 13.94 | 12.07 | 13.64 | +13.01% | 642,789 | 827,075,689 |
| 2024-09-27 | 11.53 | 12.43 | 11.53 | 12.07 | +6.25% | 522,409 | 630,264,799 |
| 2024-09-26 | 11.4 | 11.75 | 11.05 | 11.36 | +4.8% | 437,781 | 497,343,561 |
| 2024-09-25 | 10.45 | 11.23 | 10.4 | 10.84 | +3.73% | 246,680 | 268,157,862 |
| 2024-09-24 | 10.18 | 10.55 | 9.88 | 10.45 | +2.45% | 204,637 | 209,977,955 |
| 2024-09-23 | 10.08 | 10.58 | 10 | 10.2 | +0.49% | 151,036 | 156,254,374 |
| 2024-09-20 | 10.2 | 10.3 | 9.99 | 10.15 | -0.49% | 113,842 | 115,234,358 |
| 2024-09-19 | 10.19 | 10.4 | 10.09 | 10.2 | +0.39% | 153,272 | 157,404,970 |
| 2024-09-18 | 10.02 | 10.34 | 9.97 | 10.16 | +0.2% | 107,179 | 108,545,814 |
| 2024-09-13 | 10.2 | 10.48 | 10.05 | 10.14 | -0.2% | 122,416 | 125,246,405 |
| 2024-09-12 | 10.47 | 10.75 | 10.16 | 10.16 | -4.33% | 186,043 | 192,405,031 |
| 2024-09-11 | 10.57 | 10.77 | 10.3 | 10.62 | -1.76% | 181,281 | 190,308,411 |
| 2024-09-10 | 11.35 | 11.45 | 10.51 | 10.81 | -4.25% | 236,635 | 254,408,207 |
| 2024-09-09 | 11 | 11.55 | 10.8 | 11.29 | +2.92% | 208,418 | 233,831,739 |
| 2024-09-06 | 11.45 | 11.47 | 10.89 | 10.97 | -3.77% | 195,342 | 215,805,389 |
| 2024-09-05 | 11.35 | 11.74 | 11.2 | 11.4 | -3.8% | 310,600 | 356,146,856 |
| 2024-09-04 | 11.45 | 12.07 | 11.41 | 11.85 | +2.24% | 322,167 | 379,132,289 |
| 2024-09-03 | 11.47 | 11.75 | 11.28 | 11.59 | +2.11% | 247,903 | 285,988,832 |
| 2024-09-02 | 11.62 | 11.9 | 11.35 | 11.35 | -1.82% | 263,893 | 305,744,937 |
| 2024-08-30 | 11.25 | 11.98 | 11.09 | 11.56 | +2.39% | 364,127 | 419,783,966 |
| 2024-08-29 | 10.62 | 11.48 | 10.55 | 11.29 | +4.54% | 294,585 | 324,549,750 |
| 2024-08-28 | 10.53 | 11.05 | 10.35 | 10.8 | +2.56% | 250,059 | 269,081,376 |
| 2024-08-27 | 11.11 | 11.26 | 10.48 | 10.53 | -2.5% | 183,161 | 197,414,467 |
| 2024-08-26 | 10.75 | 10.99 | 10.64 | 10.8 | +0.56% | 144,406 | 156,551,153 |
| 2024-08-23 | 10.62 | 11.09 | 10.62 | 10.74 | -1.47% | 202,266 | 220,053,194 |
| 2024-08-22 | 11.44 | 11.73 | 10.86 | 10.9 | -6.92% | 329,551 | 368,034,646 |
| 2024-08-21 | 11.38 | 11.96 | 11.22 | 11.71 | +2.36% | 334,428 | 389,266,410 |
| 2024-08-20 | 11.41 | 11.55 | 11.17 | 11.44 | -1.29% | 216,633 | 245,221,196 |
| 2024-08-19 | 11.2 | 11.79 | 11.18 | 11.59 | +1.85% | 273,158 | 314,566,879 |
| 2024-08-16 | 11.41 | 11.87 | 11.35 | 11.38 | -0.87% | 294,433 | 339,654,764 |
| 2024-08-15 | 11.22 | 11.59 | 11 | 11.48 | +2.23% | 275,234 | 311,624,902 |
| 2024-08-14 | 11.24 | 11.47 | 11.15 | 11.23 | -1.32% | 185,739 | 209,748,731 |
| 2024-08-13 | 11.34 | 11.48 | 11.17 | 11.38 | +0.44% | 208,224 | 235,766,926 |
| 2024-08-12 | 11.97 | 11.97 | 11.17 | 11.33 | -5.35% | 335,160 | 383,924,338 |
| 2024-08-09 | 12.42 | 12.58 | 11.92 | 11.97 | -2.21% | 450,551 | 550,341,203 |
| 2024-08-08 | 12.18 | 13.13 | 12.1 | 12.24 | -11.3% | 718,666 | 900,954,898 |
| 2024-08-07 | 12.95 | 15 | 12.62 | 13.8 | +6.15% | 947,061 | 1,300,937,991 |
| 2024-08-06 | 11.34 | 13 | 10.88 | 13 | +20.04% | 771,454 | 935,587,981 |
| 2024-08-05 | 12.09 | 12.44 | 10.76 | 10.83 | -6.15% | 554,900 | 651,868,572 |
| 2024-08-02 | 11.95 | 12.47 | 11.49 | 11.54 | -3.99% | 582,669 | 699,522,784 |
| 2024-08-01 | 11.49 | 12.99 | 10.98 | 12.02 | +5.25% | 748,517 | 879,298,519 |
| 2024-07-31 | 11.42 | 11.42 | 10.35 | 11.42 | +19.96% | 606,053 | 677,646,037 |
| 2024-07-30 | 9.05 | 9.52 | 9 | 9.52 | +4.5% | 124,172 | 115,657,132 |
| 2024-07-29 | 9.06 | 9.16 | 8.96 | 9.11 | +0.77% | 57,117 | 51,893,505 |
| 2024-07-26 | 9 | 9.15 | 8.97 | 9.04 | -0.33% | 68,729 | 62,226,302 |
| 2024-07-25 | 9.23 | 9.37 | 9.01 | 9.07 | -2.79% | 105,886 | 96,872,150 |
| 2024-07-24 | 9.2 | 9.44 | 9.01 | 9.33 | +0.65% | 130,075 | 120,355,337 |
| 2024-07-23 | 9.4 | 9.58 | 9.24 | 9.27 | -1.9% | 126,966 | 119,493,247 |
| 2024-07-22 | 9.38 | 9.58 | 9.22 | 9.45 | -2.88% | 201,286 | 188,776,723 |
| 2024-07-19 | 9.52 | 10.6 | 9.51 | 9.73 | +6.69% | 254,942 | 252,282,779 |
| 2024-07-18 | 8.85 | 9.14 | 8.53 | 9.12 | +3.05% | 126,296 | 112,221,164 |
| 2024-07-17 | 8.9 | 9.11 | 8.7 | 8.85 | -0.56% | 81,274 | 72,296,060 |
| 2024-07-16 | 8.77 | 9 | 8.57 | 8.9 | +1.25% | 72,110 | 63,331,416 |
| 2024-07-15 | 9.03 | 9.03 | 8.74 | 8.79 | -2.77% | 62,893 | 55,495,738 |
| 2024-07-12 | 9.23 | 9.36 | 9 | 9.04 | -2.27% | 79,682 | 72,743,884 |
| 2024-07-11 | 9.18 | 9.27 | 9.03 | 9.25 | +2.78% | 73,806 | 67,773,691 |
| 2024-07-10 | 9.21 | 9.3 | 8.95 | 9 | -3.02% | 74,182 | 67,787,335 |
| 2024-07-09 | 9.07 | 9.32 | 8.83 | 9.28 | +2.2% | 83,303 | 75,726,877 |
| 2024-07-08 | 9.3 | 9.33 | 9.05 | 9.08 | -2.37% | 47,648 | 43,647,424 |
| 2024-07-05 | 9.32 | 9.42 | 9.09 | 9.3 | -0.21% | 58,870 | 54,342,371 |
| 2024-07-04 | 9.53 | 9.63 | 9.32 | 9.32 | -2.92% | 73,131 | 69,196,097 |
| 2024-07-03 | 9.9 | 9.96 | 9.58 | 9.6 | -3.61% | 92,484 | 90,101,127 |
| 2024-07-02 | 9.95 | 10.23 | 9.87 | 9.96 | -0.4% | 97,800 | 98,317,801 |
| 2024-07-01 | 9.89 | 10.4 | 9.8 | 10 | +1.83% | 98,334 | 98,744,611 |
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：