股票概览
11.89
+12.92%
+1.36
11.12
开盘价
12.04
最高价
10.69
最低价
85,461
成交量
数据更新至: 2024-09-30
技术指标
10.45
MA5 (5日均线)
9.95
MA10 (10日均线)
9.67
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 | 11.12 | 12.04 | 10.69 | 11.89 | +12.92% | 85,461 | 97,333,834 |
| 2024-09-27 | 10.45 | 10.73 | 10.2 | 10.53 | +3.64% | 37,444 | 39,110,863 |
| 2024-09-26 | 9.8 | 10.17 | 9.74 | 10.16 | +3.25% | 24,857 | 24,827,801 |
| 2024-09-25 | 9.86 | 10.11 | 9.78 | 9.84 | +0.1% | 27,796 | 27,671,334 |
| 2024-09-24 | 9.59 | 9.87 | 9.5 | 9.83 | +3.04% | 26,223 | 25,435,804 |
| 2024-09-23 | 9.64 | 9.65 | 9.52 | 9.54 | -0.93% | 9,963 | 9,532,897 |
| 2024-09-20 | 9.73 | 9.73 | 9.53 | 9.63 | -1.03% | 14,202 | 13,656,391 |
| 2024-09-19 | 9.3 | 9.78 | 9.25 | 9.73 | +5.88% | 43,647 | 41,829,688 |
| 2024-09-18 | 9.15 | 9.25 | 8.95 | 9.19 | +0.77% | 10,449 | 9,485,226 |
| 2024-09-13 | 9.28 | 9.28 | 9.08 | 9.12 | -1.08% | 11,144 | 10,179,842 |
| 2024-09-12 | 9.27 | 9.41 | 9.22 | 9.22 | -0.86% | 8,447 | 7,867,721 |
| 2024-09-11 | 9.26 | 9.4 | 9.22 | 9.3 | -0.53% | 9,983 | 9,289,331 |
| 2024-09-10 | 9.49 | 9.59 | 9.21 | 9.35 | -1.48% | 18,746 | 17,586,721 |
| 2024-09-09 | 9.38 | 9.49 | 9.32 | 9.49 | +0.85% | 12,982 | 12,239,823 |
| 2024-09-06 | 9.39 | 9.44 | 9.27 | 9.41 | +0.21% | 15,273 | 14,284,078 |
| 2024-09-05 | 9.41 | 9.46 | 9.34 | 9.39 | -0.11% | 10,718 | 10,065,065 |
| 2024-09-04 | 9.4 | 9.49 | 9.34 | 9.4 | -0.53% | 15,170 | 14,299,576 |
| 2024-09-03 | 9.37 | 9.48 | 9.28 | 9.45 | +0.75% | 18,283 | 17,144,574 |
| 2024-09-02 | 9.58 | 9.58 | 9.36 | 9.38 | -1.78% | 20,324 | 19,147,925 |
| 2024-08-30 | 9.41 | 9.65 | 9.35 | 9.55 | +1.49% | 25,338 | 24,123,004 |
| 2024-08-29 | 9.15 | 9.51 | 9.1 | 9.41 | +1.95% | 23,997 | 22,481,594 |
| 2024-08-28 | 9.3 | 9.51 | 9.21 | 9.23 | -1.49% | 25,300 | 23,677,389 |
| 2024-08-27 | 9.23 | 9.41 | 9.08 | 9.37 | +0.86% | 23,001 | 21,270,039 |
| 2024-08-26 | 9.21 | 9.69 | 9.2 | 9.29 | +0.32% | 41,036 | 38,586,399 |
| 2024-08-23 | 9.06 | 9.64 | 9.03 | 9.26 | +1.54% | 34,058 | 31,670,602 |
| 2024-08-22 | 9.24 | 9.3 | 9.1 | 9.12 | -1.41% | 9,334 | 8,570,490 |
| 2024-08-21 | 8.95 | 9.28 | 8.95 | 9.25 | +2.21% | 10,308 | 9,451,390 |
| 2024-08-20 | 9.25 | 9.26 | 8.97 | 9.05 | -1.63% | 12,335 | 11,180,666 |
| 2024-08-19 | 9.24 | 9.32 | 9.18 | 9.2 | -0.43% | 8,540 | 7,895,125 |
| 2024-08-16 | 9.3 | 9.45 | 9.19 | 9.24 | -0.86% | 9,265 | 8,595,416 |
| 2024-08-15 | 9.27 | 9.45 | 9.23 | 9.32 | +0.32% | 12,303 | 11,514,147 |
| 2024-08-14 | 9.39 | 9.49 | 9.29 | 9.29 | -1.28% | 12,039 | 11,282,406 |
| 2024-08-13 | 9.32 | 9.43 | 9.28 | 9.41 | +0.32% | 9,136 | 8,549,851 |
| 2024-08-12 | 9.49 | 9.49 | 9.32 | 9.38 | -0.85% | 11,570 | 10,871,124 |
| 2024-08-09 | 9.58 | 9.74 | 9.46 | 9.46 | -0.84% | 11,621 | 11,161,795 |
| 2024-08-08 | 9.45 | 9.6 | 9.36 | 9.54 | +1.06% | 10,180 | 9,675,627 |
| 2024-08-07 | 9.62 | 9.62 | 9.42 | 9.44 | -0.74% | 12,242 | 11,608,997 |
| 2024-08-06 | 9.45 | 9.63 | 9.45 | 9.51 | +0.85% | 8,152 | 7,755,394 |
| 2024-08-05 | 9.6 | 9.72 | 9.43 | 9.43 | -1.87% | 10,697 | 10,234,331 |
| 2024-08-02 | 9.69 | 9.8 | 9.6 | 9.61 | -1.13% | 13,678 | 13,287,331 |
| 2024-08-01 | 9.74 | 9.82 | 9.68 | 9.72 | -0.41% | 13,697 | 13,350,619 |
| 2024-07-31 | 9.42 | 9.8 | 9.35 | 9.76 | +3.28% | 18,222 | 17,562,937 |
| 2024-07-30 | 9.48 | 9.64 | 9.39 | 9.45 | -0.53% | 9,237 | 8,726,044 |
| 2024-07-29 | 9.7 | 9.85 | 9.48 | 9.5 | -1.86% | 12,674 | 12,119,730 |
| 2024-07-26 | 9.41 | 9.79 | 9.41 | 9.68 | +3.09% | 17,637 | 17,083,192 |
| 2024-07-25 | 9.27 | 9.52 | 9.11 | 9.39 | +1.73% | 15,167 | 14,240,058 |
| 2024-07-24 | 9.31 | 9.4 | 9.14 | 9.23 | -0.32% | 11,022 | 10,194,922 |
| 2024-07-23 | 9.46 | 9.47 | 9.26 | 9.26 | -1.8% | 9,392 | 8,786,324 |
| 2024-07-22 | 9.4 | 9.57 | 9.35 | 9.43 | +0.21% | 8,865 | 8,342,776 |
| 2024-07-19 | 9.31 | 9.46 | 9.2 | 9.41 | +0.86% | 7,886 | 7,380,516 |
| 2024-07-18 | 9.27 | 9.4 | 9.07 | 9.33 | +0.21% | 13,066 | 12,051,473 |
| 2024-07-17 | 9.4 | 9.49 | 9.28 | 9.31 | -1.27% | 15,517 | 14,488,886 |
| 2024-07-16 | 9.55 | 9.64 | 9.4 | 9.43 | -2.38% | 17,732 | 16,788,042 |
| 2024-07-15 | 9.86 | 9.86 | 9.52 | 9.66 | -2.03% | 17,398 | 16,769,047 |
| 2024-07-12 | 9.82 | 9.94 | 9.71 | 9.86 | +0.41% | 17,625 | 17,369,254 |
| 2024-07-11 | 9.59 | 9.84 | 9.57 | 9.82 | +3.92% | 15,874 | 15,440,586 |
| 2024-07-10 | 9.45 | 9.63 | 9.31 | 9.45 | -0.11% | 14,933 | 14,151,936 |
| 2024-07-09 | 9.63 | 9.65 | 9.28 | 9.46 | -1.46% | 26,604 | 25,154,408 |
| 2024-07-08 | 9.92 | 9.93 | 9.55 | 9.6 | -2.93% | 21,564 | 20,822,992 |
| 2024-07-05 | 9.84 | 9.93 | 9.73 | 9.89 | +0.41% | 6,548 | 6,449,209 |
| 2024-07-04 | 9.89 | 9.96 | 9.75 | 9.85 | -0.61% | 16,778 | 16,536,761 |
| 2024-07-03 | 10.04 | 10.1 | 9.84 | 9.91 | -0.7% | 18,678 | 18,622,698 |
| 2024-07-02 | 10.21 | 10.3 | 9.92 | 9.98 | -2.63% | 18,693 | 18,840,617 |
| 2024-07-01 | 10.09 | 10.29 | 10.09 | 10.25 | +1.18% | 12,040 | 12,290,669 |
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：