股票概览
13.05
+16.21%
+1.82
11.88
开盘价
13.26
最高价
11.61
最低价
605,830
成交量
数据更新至: 2024-09-30
技术指标
10.98
MA5 (5日均线)
10.62
MA10 (10日均线)
10.38
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 | 11.88 | 13.26 | 11.61 | 13.05 | +16.21% | 605,830 | 748,468,588 |
| 2024-09-27 | 10.58 | 11.42 | 10.58 | 11.23 | +8.29% | 387,772 | 426,021,045 |
| 2024-09-26 | 10.16 | 10.39 | 10.08 | 10.37 | +1.87% | 193,896 | 198,969,934 |
| 2024-09-25 | 10.07 | 10.43 | 10 | 10.18 | +1.09% | 223,653 | 229,698,769 |
| 2024-09-24 | 9.92 | 10.13 | 9.84 | 10.07 | +1% | 164,622 | 164,431,853 |
| 2024-09-23 | 10.16 | 10.35 | 9.91 | 9.97 | -1.68% | 139,563 | 140,696,718 |
| 2024-09-20 | 10.46 | 10.57 | 9.71 | 10.14 | -2.97% | 248,133 | 253,606,067 |
| 2024-09-19 | 10.4 | 10.53 | 10.26 | 10.45 | +1.36% | 114,352 | 118,978,724 |
| 2024-09-18 | 10.43 | 10.54 | 10.19 | 10.31 | -1.34% | 111,534 | 115,492,420 |
| 2024-09-13 | 10.4 | 10.57 | 10.34 | 10.45 | +0.29% | 142,730 | 148,984,940 |
| 2024-09-12 | 10.21 | 10.58 | 10.21 | 10.42 | +2.56% | 196,038 | 204,679,253 |
| 2024-09-11 | 10 | 10.29 | 9.98 | 10.16 | +0.69% | 139,306 | 141,727,241 |
| 2024-09-10 | 10.04 | 10.1 | 9.85 | 10.09 | +0.2% | 107,930 | 107,763,605 |
| 2024-09-09 | 10.08 | 10.16 | 10.02 | 10.07 | +0.3% | 85,552 | 86,241,193 |
| 2024-09-06 | 10.18 | 10.29 | 10.03 | 10.04 | -1.38% | 104,709 | 106,340,385 |
| 2024-09-05 | 10.08 | 10.2 | 10.05 | 10.18 | +0.89% | 95,685 | 97,053,420 |
| 2024-09-04 | 10.08 | 10.32 | 9.99 | 10.09 | 0% | 129,621 | 131,080,752 |
| 2024-09-03 | 10.01 | 10.19 | 9.96 | 10.09 | +0.6% | 114,066 | 115,108,213 |
| 2024-09-02 | 10.09 | 10.26 | 10.02 | 10.03 | -0.99% | 149,913 | 151,797,123 |
| 2024-08-30 | 10.17 | 10.35 | 10.05 | 10.13 | +0.4% | 257,534 | 262,602,673 |
| 2024-08-29 | 9.54 | 10.2 | 9.3 | 10.09 | +10.03% | 360,252 | 354,466,734 |
| 2024-08-28 | 9 | 9.2 | 8.91 | 9.17 | +1.44% | 85,847 | 78,083,911 |
| 2024-08-27 | 9.24 | 9.45 | 9 | 9.04 | -2.38% | 106,818 | 98,111,832 |
| 2024-08-26 | 9.06 | 9.49 | 9 | 9.26 | +1.76% | 134,439 | 124,607,605 |
| 2024-08-23 | 9.11 | 9.17 | 8.95 | 9.1 | -0.87% | 90,198 | 81,734,205 |
| 2024-08-22 | 9.37 | 9.41 | 9.14 | 9.18 | -1.82% | 84,716 | 78,371,254 |
| 2024-08-21 | 9.42 | 9.45 | 9.31 | 9.35 | -0.32% | 68,683 | 64,350,247 |
| 2024-08-20 | 9.51 | 9.56 | 9.35 | 9.38 | -1.57% | 83,637 | 78,744,317 |
| 2024-08-19 | 9.64 | 9.67 | 9.5 | 9.53 | -1.35% | 96,406 | 92,146,162 |
| 2024-08-16 | 9.67 | 9.84 | 9.6 | 9.66 | -0.62% | 114,240 | 110,820,906 |
| 2024-08-15 | 9.75 | 9.87 | 9.6 | 9.72 | -0.31% | 108,149 | 105,145,145 |
| 2024-08-14 | 9.78 | 9.85 | 9.64 | 9.75 | -0.71% | 108,012 | 105,186,477 |
| 2024-08-13 | 9.7 | 9.83 | 9.57 | 9.82 | +0.1% | 135,308 | 131,088,173 |
| 2024-08-12 | 9.71 | 10.04 | 9.66 | 9.81 | +0.62% | 178,633 | 176,301,422 |
| 2024-08-09 | 10.3 | 10.36 | 9.72 | 9.75 | -2.3% | 189,590 | 188,576,795 |
| 2024-08-08 | 10 | 10.41 | 9.94 | 9.98 | -0.89% | 237,005 | 240,581,775 |
| 2024-08-07 | 10.1 | 10.25 | 10 | 10.07 | -0.98% | 177,177 | 178,848,048 |
| 2024-08-06 | 9.79 | 10.23 | 9.65 | 10.17 | +5.72% | 277,081 | 276,988,707 |
| 2024-08-05 | 9.9 | 10.06 | 9.6 | 9.62 | -4.28% | 230,285 | 226,620,038 |
| 2024-08-02 | 10.01 | 10.3 | 9.97 | 10.05 | +0.7% | 275,768 | 280,335,113 |
| 2024-08-01 | 10.06 | 10.23 | 9.91 | 9.98 | -0.1% | 233,800 | 234,547,851 |
| 2024-07-31 | 9.55 | 10.08 | 9.53 | 9.99 | +4.72% | 306,800 | 303,167,752 |
| 2024-07-30 | 9.36 | 9.65 | 9.31 | 9.54 | +1.06% | 223,510 | 213,292,692 |
| 2024-07-29 | 8.92 | 9.67 | 8.9 | 9.44 | +5.71% | 324,878 | 304,457,600 |
| 2024-07-26 | 8.8 | 8.95 | 8.76 | 8.93 | +2.17% | 109,927 | 97,492,022 |
| 2024-07-25 | 8.79 | 8.87 | 8.65 | 8.74 | -0.68% | 102,019 | 89,386,464 |
| 2024-07-24 | 9.05 | 9.12 | 8.77 | 8.8 | -2.87% | 145,472 | 129,234,832 |
| 2024-07-23 | 9.35 | 9.45 | 9.05 | 9.06 | -3.31% | 115,504 | 106,489,763 |
| 2024-07-22 | 9.22 | 9.44 | 9.13 | 9.37 | +1.96% | 145,030 | 134,779,526 |
| 2024-07-19 | 9.19 | 9.28 | 9.12 | 9.19 | -0.11% | 92,365 | 84,874,146 |
| 2024-07-18 | 9.06 | 9.24 | 8.95 | 9.2 | +0.77% | 122,909 | 112,180,006 |
| 2024-07-17 | 9.36 | 9.43 | 9.12 | 9.13 | -2.25% | 136,961 | 126,307,722 |
| 2024-07-16 | 9.18 | 9.59 | 9.13 | 9.34 | +1.41% | 139,475 | 130,929,396 |
| 2024-07-15 | 9.41 | 9.46 | 9.17 | 9.21 | -2.44% | 114,352 | 106,161,077 |
| 2024-07-12 | 9.49 | 9.7 | 9.39 | 9.44 | 0% | 151,966 | 144,677,593 |
| 2024-07-11 | 9.38 | 9.55 | 9.35 | 9.44 | +3.06% | 181,424 | 171,451,996 |
| 2024-07-10 | 9.28 | 9.42 | 9.15 | 9.16 | -1.93% | 136,671 | 126,698,413 |
| 2024-07-09 | 9.3 | 9.37 | 8.89 | 9.34 | 0% | 213,186 | 195,111,004 |
| 2024-07-08 | 9.67 | 9.68 | 9.26 | 9.34 | -2.81% | 150,949 | 142,591,146 |
| 2024-07-05 | 9.29 | 9.74 | 9.09 | 9.61 | +4.23% | 227,657 | 215,468,070 |
| 2024-07-04 | 9.49 | 9.59 | 9.19 | 9.22 | -3.25% | 152,969 | 142,768,447 |
| 2024-07-03 | 9.8 | 9.8 | 9.51 | 9.53 | -3.35% | 156,121 | 150,045,990 |
| 2024-07-02 | 10.02 | 10.15 | 9.83 | 9.86 | -1.69% | 150,072 | 149,591,191 |
| 2024-07-01 | 9.92 | 10.06 | 9.81 | 10.03 | +0.1% | 163,856 | 163,096,598 |
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：