股票概览
12.5
+13.02%
+1.44
11.46
开盘价
12.64
最高价
11.28
最低价
332,460
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.77
MA10 (10日均线)
10.74
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 | 11.46 | 12.64 | 11.28 | 12.5 | +13.02% | 332,460 | 397,123,899 |
| 2024-09-27 | 10.61 | 11.3 | 10.5 | 11.06 | +5.13% | 181,394 | 198,010,693 |
| 2024-09-26 | 10.4 | 10.53 | 10.21 | 10.52 | -0.28% | 94,251 | 97,604,606 |
| 2024-09-25 | 10.75 | 10.82 | 10.46 | 10.55 | -0.94% | 129,417 | 137,372,418 |
| 2024-09-24 | 10.49 | 10.78 | 10.28 | 10.65 | +2.01% | 64,587 | 68,343,420 |
| 2024-09-23 | 10.32 | 10.48 | 10.09 | 10.44 | +0.77% | 30,914 | 32,112,350 |
| 2024-09-20 | 10.53 | 10.61 | 10.3 | 10.36 | -1.61% | 34,390 | 35,828,039 |
| 2024-09-19 | 10.5 | 10.68 | 10.35 | 10.53 | +0.38% | 31,600 | 33,395,923 |
| 2024-09-18 | 10.58 | 10.69 | 10.23 | 10.49 | -0.85% | 42,242 | 44,013,844 |
| 2024-09-13 | 10.64 | 10.84 | 10.45 | 10.58 | -1.03% | 35,806 | 37,954,252 |
| 2024-09-12 | 10.46 | 10.92 | 10.42 | 10.69 | +2.3% | 52,217 | 55,805,060 |
| 2024-09-11 | 10.51 | 10.6 | 10.37 | 10.45 | -1.14% | 26,158 | 27,391,299 |
| 2024-09-10 | 10.53 | 10.59 | 10.23 | 10.57 | +0.19% | 31,435 | 32,810,742 |
| 2024-09-09 | 10.51 | 10.66 | 10.31 | 10.55 | -0.28% | 39,062 | 40,986,306 |
| 2024-09-06 | 10.62 | 10.82 | 10.49 | 10.58 | -0.56% | 50,248 | 53,462,796 |
| 2024-09-05 | 10.7 | 10.75 | 10.55 | 10.64 | -0.09% | 47,087 | 50,190,593 |
| 2024-09-04 | 11.05 | 11.08 | 10.61 | 10.65 | -4.23% | 83,347 | 89,983,162 |
| 2024-09-03 | 10.85 | 11.2 | 10.85 | 11.12 | +2.58% | 65,834 | 72,773,450 |
| 2024-09-02 | 10.88 | 11.11 | 10.82 | 10.84 | -1% | 68,302 | 74,777,856 |
| 2024-08-30 | 10.71 | 11.15 | 10.65 | 10.95 | +1.96% | 119,269 | 130,598,624 |
| 2024-08-29 | 10.4 | 10.89 | 10.4 | 10.74 | +2.87% | 115,361 | 123,708,225 |
| 2024-08-28 | 9.79 | 10.7 | 9.72 | 10.44 | +6.1% | 86,647 | 88,954,134 |
| 2024-08-27 | 9.82 | 9.93 | 9.76 | 9.84 | -0.71% | 38,485 | 37,858,800 |
| 2024-08-26 | 10.06 | 10.12 | 9.87 | 9.91 | -0.6% | 29,418 | 29,288,095 |
| 2024-08-23 | 9.9 | 10.11 | 9.76 | 9.97 | -0.3% | 44,483 | 44,216,173 |
| 2024-08-22 | 10.09 | 10.33 | 9.99 | 10 | -0.99% | 43,726 | 44,286,939 |
| 2024-08-21 | 10.34 | 10.49 | 10.05 | 10.1 | -2.88% | 55,909 | 57,422,650 |
| 2024-08-20 | 10.3 | 10.6 | 10.23 | 10.4 | +0.78% | 49,779 | 51,896,000 |
| 2024-08-19 | 10.32 | 10.39 | 10.21 | 10.32 | -0.48% | 31,704 | 32,646,827 |
| 2024-08-16 | 10.07 | 10.46 | 10.07 | 10.37 | +2.78% | 54,000 | 55,641,178 |
| 2024-08-15 | 10.01 | 10.21 | 9.95 | 10.09 | +0.3% | 36,831 | 37,121,841 |
| 2024-08-14 | 10.18 | 10.28 | 10.03 | 10.06 | -1.47% | 25,681 | 26,078,620 |
| 2024-08-13 | 10 | 10.21 | 10 | 10.21 | +1.19% | 21,065 | 21,342,676 |
| 2024-08-12 | 10 | 10.23 | 10 | 10.09 | -0.2% | 34,240 | 34,626,537 |
| 2024-08-09 | 10.01 | 10.4 | 10.01 | 10.11 | -0.98% | 61,158 | 62,354,516 |
| 2024-08-08 | 10.7 | 10.97 | 10.19 | 10.21 | -2.02% | 106,763 | 112,112,217 |
| 2024-08-07 | 10.3 | 10.77 | 10.23 | 10.42 | +1.07% | 97,046 | 102,021,608 |
| 2024-08-06 | 10.01 | 10.32 | 9.88 | 10.31 | +4.04% | 46,947 | 47,700,774 |
| 2024-08-05 | 10.09 | 10.2 | 9.91 | 9.91 | -3.32% | 34,943 | 35,103,826 |
| 2024-08-02 | 10.29 | 10.44 | 10.09 | 10.25 | -1.35% | 46,968 | 48,077,912 |
| 2024-08-01 | 10.14 | 10.42 | 10.04 | 10.39 | +2.36% | 68,874 | 71,000,808 |
| 2024-07-31 | 10 | 10.19 | 9.87 | 10.15 | +1.2% | 53,798 | 54,099,456 |
| 2024-07-30 | 10.09 | 10.23 | 9.93 | 10.03 | -1.57% | 46,662 | 46,924,602 |
| 2024-07-29 | 10.39 | 10.39 | 9.94 | 10.19 | +1.49% | 67,117 | 68,270,899 |
| 2024-07-26 | 9.32 | 10.06 | 9.19 | 10.04 | +6.58% | 68,827 | 67,313,658 |
| 2024-07-25 | 9.59 | 9.65 | 9.18 | 9.42 | -1.88% | 40,503 | 38,295,017 |
| 2024-07-24 | 9.7 | 9.75 | 9.51 | 9.6 | -0.93% | 31,299 | 30,060,257 |
| 2024-07-23 | 9.65 | 9.95 | 9.62 | 9.69 | +0.1% | 48,108 | 47,075,086 |
| 2024-07-22 | 9.33 | 9.77 | 9.31 | 9.68 | +4.54% | 42,313 | 40,723,933 |
| 2024-07-19 | 9.14 | 9.49 | 9.1 | 9.26 | +0.33% | 25,712 | 23,907,065 |
| 2024-07-18 | 9.44 | 9.46 | 8.94 | 9.23 | -2.43% | 35,694 | 32,605,001 |
| 2024-07-17 | 9.62 | 9.72 | 9.46 | 9.46 | -1.97% | 16,182 | 15,430,560 |
| 2024-07-16 | 9.7 | 9.72 | 9.47 | 9.65 | +0.84% | 19,742 | 18,965,311 |
| 2024-07-15 | 9.66 | 9.79 | 9.46 | 9.57 | -1.75% | 24,190 | 23,170,190 |
| 2024-07-12 | 9.74 | 9.8 | 9.67 | 9.74 | +0.21% | 15,026 | 14,607,955 |
| 2024-07-11 | 9.57 | 9.82 | 9.57 | 9.72 | +3.08% | 31,540 | 30,704,989 |
| 2024-07-10 | 9.49 | 9.58 | 9.34 | 9.43 | -0.74% | 19,682 | 18,584,598 |
| 2024-07-09 | 9.36 | 9.53 | 9.07 | 9.5 | +1.06% | 30,845 | 28,736,102 |
| 2024-07-08 | 9.69 | 9.79 | 9.33 | 9.4 | -3.98% | 31,500 | 29,778,171 |
| 2024-07-05 | 9.66 | 9.9 | 9.61 | 9.79 | 0% | 15,625 | 15,220,857 |
| 2024-07-04 | 9.95 | 10.02 | 9.75 | 9.79 | -2% | 23,732 | 23,358,585 |
| 2024-07-03 | 10.02 | 10.15 | 9.79 | 9.99 | -0.3% | 31,860 | 31,689,633 |
| 2024-07-02 | 9.85 | 10.13 | 9.7 | 10.02 | +3.3% | 39,436 | 39,196,789 |
| 2024-07-01 | 9.96 | 10.02 | 9.48 | 9.7 | -2.71% | 42,927 | 41,485,495 |
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：