股票概览
12.97
+15.6%
+1.75
11.71
开盘价
13
最高价
11.37
最低价
343,511
成交量
数据更新至: 2024-09-30
技术指标
10.94
MA5 (5日均线)
10.42
MA10 (10日均线)
10.43
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 | 11.71 | 13 | 11.37 | 12.97 | +15.6% | 343,511 | 417,928,974 |
| 2024-09-27 | 10.91 | 11.56 | 10.66 | 11.22 | +5.25% | 307,678 | 339,073,861 |
| 2024-09-26 | 10.06 | 10.98 | 10.03 | 10.66 | +6.49% | 336,092 | 352,061,148 |
| 2024-09-25 | 9.86 | 10.36 | 9.77 | 10.01 | +1.93% | 215,561 | 216,801,800 |
| 2024-09-24 | 9.53 | 9.84 | 9.33 | 9.82 | +2.83% | 162,448 | 156,025,164 |
| 2024-09-23 | 9.69 | 9.8 | 9.5 | 9.55 | -1.75% | 109,214 | 105,161,016 |
| 2024-09-20 | 9.96 | 10.03 | 9.61 | 9.72 | -2.51% | 140,125 | 136,872,191 |
| 2024-09-19 | 9.87 | 10.08 | 9.67 | 9.97 | +0.81% | 170,770 | 168,690,856 |
| 2024-09-18 | 10.29 | 10.36 | 9.78 | 9.89 | -5.09% | 247,911 | 246,191,781 |
| 2024-09-13 | 9.97 | 11.02 | 9.9 | 10.42 | +2.66% | 366,044 | 380,718,347 |
| 2024-09-12 | 10.2 | 11.1 | 10.15 | 10.15 | +1.1% | 356,221 | 373,282,132 |
| 2024-09-11 | 10.05 | 10.38 | 9.87 | 10.04 | -3.18% | 342,281 | 344,481,047 |
| 2024-09-10 | 11.3 | 11.95 | 10.28 | 10.37 | -8.88% | 568,776 | 618,893,717 |
| 2024-09-09 | 10.04 | 11.38 | 10.03 | 11.38 | +20.04% | 634,930 | 704,085,927 |
| 2024-09-06 | 10.12 | 10.15 | 9.46 | 9.48 | -6.6% | 222,034 | 215,149,975 |
| 2024-09-05 | 9.98 | 10.34 | 9.88 | 10.15 | -3.79% | 247,922 | 249,678,900 |
| 2024-09-04 | 10.31 | 11.18 | 10.03 | 10.55 | +0.48% | 369,843 | 390,850,725 |
| 2024-09-03 | 11.1 | 11.1 | 10.3 | 10.5 | -11.09% | 463,329 | 490,708,858 |
| 2024-09-02 | 10.06 | 11.81 | 10.06 | 11.81 | +20.02% | 546,729 | 626,221,681 |
| 2024-08-30 | 9.49 | 10.19 | 9.28 | 9.84 | +3.36% | 195,722 | 188,763,260 |
| 2024-08-29 | 8.65 | 10.25 | 8.65 | 9.52 | +8.68% | 159,351 | 150,761,573 |
| 2024-08-28 | 8.51 | 8.82 | 8.36 | 8.76 | +1.74% | 36,083 | 31,259,319 |
| 2024-08-27 | 8.69 | 8.89 | 8.6 | 8.61 | -0.92% | 32,026 | 27,960,845 |
| 2024-08-26 | 8.56 | 8.74 | 8.51 | 8.69 | +1.28% | 19,480 | 16,890,743 |
| 2024-08-23 | 8.65 | 8.75 | 8.53 | 8.58 | -0.81% | 26,765 | 23,004,414 |
| 2024-08-22 | 8.89 | 8.9 | 8.63 | 8.65 | -1.82% | 27,992 | 24,439,936 |
| 2024-08-21 | 8.87 | 8.99 | 8.77 | 8.81 | -1.12% | 33,737 | 29,838,504 |
| 2024-08-20 | 9.08 | 9.13 | 8.87 | 8.91 | -1.87% | 39,669 | 35,565,191 |
| 2024-08-19 | 9.31 | 9.31 | 9.04 | 9.08 | -2.68% | 48,492 | 44,290,484 |
| 2024-08-16 | 9.09 | 9.49 | 8.97 | 9.33 | +2.75% | 70,640 | 65,362,312 |
| 2024-08-15 | 9.04 | 9.19 | 8.91 | 9.08 | +0.67% | 52,330 | 47,504,515 |
| 2024-08-14 | 9.16 | 9.16 | 8.93 | 9.02 | -1.42% | 52,568 | 47,447,022 |
| 2024-08-13 | 9.3 | 9.3 | 9 | 9.15 | -1.61% | 72,336 | 65,840,842 |
| 2024-08-12 | 9.08 | 9.55 | 9.08 | 9.3 | +0.87% | 110,990 | 103,873,458 |
| 2024-08-09 | 10.07 | 10.41 | 9.16 | 9.22 | -0.75% | 148,116 | 142,814,684 |
| 2024-08-08 | 9.29 | 9.65 | 9.24 | 9.29 | 0% | 84,373 | 79,508,044 |
| 2024-08-07 | 9.25 | 9.48 | 9.1 | 9.29 | -0.32% | 49,637 | 46,115,755 |
| 2024-08-06 | 8.99 | 9.33 | 8.97 | 9.32 | +4.13% | 60,329 | 55,355,996 |
| 2024-08-05 | 9.16 | 9.38 | 8.91 | 8.95 | -3.24% | 76,706 | 70,295,358 |
| 2024-08-02 | 9.21 | 9.55 | 9.11 | 9.25 | +0.76% | 101,330 | 95,183,284 |
| 2024-08-01 | 9.09 | 9.26 | 9 | 9.18 | +1.66% | 57,043 | 52,094,029 |
| 2024-07-31 | 8.6 | 9.05 | 8.5 | 9.03 | +4.88% | 51,764 | 45,831,829 |
| 2024-07-30 | 8.48 | 8.62 | 8.41 | 8.61 | +1.53% | 28,375 | 24,257,321 |
| 2024-07-29 | 8.48 | 8.59 | 8.36 | 8.48 | +0.47% | 26,245 | 22,211,942 |
| 2024-07-26 | 8.27 | 8.45 | 8.27 | 8.44 | +1.32% | 21,776 | 18,255,799 |
| 2024-07-25 | 8.25 | 8.43 | 8.18 | 8.33 | +0.48% | 22,093 | 18,372,176 |
| 2024-07-24 | 8.48 | 8.54 | 8.26 | 8.29 | -1.43% | 30,673 | 25,590,162 |
| 2024-07-23 | 8.5 | 8.64 | 8.4 | 8.41 | -1.41% | 39,664 | 33,766,363 |
| 2024-07-22 | 8.75 | 8.77 | 8.09 | 8.53 | -4.16% | 86,400 | 73,369,506 |
| 2024-07-19 | 8.84 | 8.95 | 8.77 | 8.9 | +0.68% | 25,653 | 22,798,101 |
| 2024-07-18 | 8.88 | 8.9 | 8.69 | 8.84 | -0.79% | 30,644 | 26,897,092 |
| 2024-07-17 | 8.89 | 9.03 | 8.89 | 8.91 | -0.11% | 28,615 | 25,664,234 |
| 2024-07-16 | 8.88 | 8.96 | 8.86 | 8.92 | +0.22% | 24,578 | 21,892,009 |
| 2024-07-15 | 9.05 | 9.13 | 8.88 | 8.9 | -1.98% | 27,405 | 24,479,391 |
| 2024-07-12 | 9.07 | 9.26 | 9.06 | 9.08 | +0.11% | 34,153 | 31,213,451 |
| 2024-07-11 | 9.02 | 9.12 | 8.97 | 9.07 | +2.6% | 47,495 | 43,052,150 |
| 2024-07-10 | 8.91 | 9.03 | 8.8 | 8.84 | -0.67% | 27,094 | 24,110,793 |
| 2024-07-09 | 8.79 | 8.95 | 8.52 | 8.9 | +0.91% | 44,209 | 38,675,301 |
| 2024-07-08 | 9.11 | 9.15 | 8.75 | 8.82 | -3.08% | 43,458 | 38,637,188 |
| 2024-07-05 | 8.73 | 9.13 | 8.61 | 9.1 | +4.12% | 54,100 | 48,338,078 |
| 2024-07-04 | 8.93 | 9.04 | 8.71 | 8.74 | -3% | 41,246 | 36,439,493 |
| 2024-07-03 | 9.19 | 9.24 | 8.98 | 9.01 | -2.49% | 56,954 | 51,610,094 |
| 2024-07-02 | 9.51 | 9.78 | 9.23 | 9.24 | +1.09% | 84,622 | 80,404,555 |
| 2024-07-01 | 8.97 | 9.15 | 8.93 | 9.14 | +1.56% | 26,636 | 24,058,115 |
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：