股票概览
13.44
+20%
+2.24
11.77
开盘价
13.44
最高价
11.7
最低价
1,125,184
成交量
数据更新至: 2024-09-30
技术指标
11.25
MA5 (5日均线)
10.30
MA10 (10日均线)
9.65
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 | 11.77 | 13.44 | 11.7 | 13.44 | +20% | 1,125,184 | 1,448,651,087 |
| 2024-09-27 | 10.79 | 11.51 | 10.63 | 11.2 | +3.99% | 815,865 | 901,766,451 |
| 2024-09-26 | 10.53 | 10.93 | 10.42 | 10.77 | +0.19% | 668,254 | 713,652,120 |
| 2024-09-25 | 10.14 | 10.96 | 10.14 | 10.75 | +6.65% | 878,980 | 925,329,978 |
| 2024-09-24 | 9.51 | 10.28 | 9.42 | 10.08 | +6.55% | 698,976 | 694,242,720 |
| 2024-09-23 | 9.43 | 9.69 | 9.35 | 9.46 | -0.32% | 376,138 | 357,263,002 |
| 2024-09-20 | 9.44 | 9.54 | 9.25 | 9.49 | +1.28% | 451,067 | 425,145,008 |
| 2024-09-19 | 9.07 | 9.49 | 8.92 | 9.37 | +6.12% | 506,848 | 468,717,623 |
| 2024-09-18 | 9.25 | 9.27 | 8.8 | 8.83 | -7.92% | 493,642 | 443,214,351 |
| 2024-09-13 | 9.68 | 9.86 | 9.32 | 9.59 | +4.01% | 641,225 | 616,955,128 |
| 2024-09-12 | 9.21 | 9.87 | 9.21 | 9.22 | +1.54% | 486,624 | 460,032,500 |
| 2024-09-11 | 9.17 | 9.35 | 8.97 | 9.08 | -1.3% | 298,680 | 273,066,403 |
| 2024-09-10 | 9.16 | 9.38 | 9.16 | 9.2 | -0.76% | 315,165 | 291,458,745 |
| 2024-09-09 | 8.77 | 9.59 | 8.7 | 9.27 | +4.04% | 523,994 | 481,343,924 |
| 2024-09-06 | 8.9 | 9.18 | 8.78 | 8.91 | -0.22% | 305,851 | 274,126,294 |
| 2024-09-05 | 9 | 9.11 | 8.88 | 8.93 | 0% | 258,541 | 231,808,962 |
| 2024-09-04 | 8.9 | 9.07 | 8.84 | 8.93 | -2.62% | 382,627 | 341,931,184 |
| 2024-09-03 | 8.46 | 9.28 | 8.41 | 9.17 | +7.76% | 632,475 | 564,416,754 |
| 2024-09-02 | 8.67 | 8.88 | 8.49 | 8.51 | -2.85% | 284,577 | 246,723,587 |
| 2024-08-30 | 8.4 | 8.96 | 8.35 | 8.76 | +3.18% | 467,728 | 409,347,647 |
| 2024-08-29 | 8.15 | 8.88 | 8.09 | 8.49 | +5.2% | 513,944 | 442,854,178 |
| 2024-08-28 | 7.86 | 8.13 | 7.86 | 8.07 | +1.51% | 211,937 | 169,763,945 |
| 2024-08-27 | 8.03 | 8.22 | 7.94 | 7.95 | -1.85% | 212,038 | 170,406,081 |
| 2024-08-26 | 8.3 | 8.3 | 7.98 | 8.1 | -2.88% | 304,068 | 246,850,970 |
| 2024-08-23 | 8.29 | 8.57 | 8.15 | 8.34 | +1.09% | 286,112 | 238,407,370 |
| 2024-08-22 | 8.8 | 8.92 | 8.24 | 8.25 | -6.46% | 411,121 | 348,741,204 |
| 2024-08-21 | 9.02 | 9.04 | 8.81 | 8.82 | -3.18% | 206,992 | 184,352,293 |
| 2024-08-20 | 9.01 | 9.31 | 8.82 | 9.11 | +0.44% | 310,104 | 280,512,870 |
| 2024-08-19 | 9.37 | 9.5 | 9.04 | 9.07 | -4.83% | 340,308 | 314,715,458 |
| 2024-08-16 | 9.26 | 9.78 | 9.25 | 9.53 | +2.25% | 415,551 | 399,471,126 |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | +0.54% | 291,848 | 269,743,552 |
| 2024-08-14 | 9.09 | 9.38 | 9.08 | 9.27 | +1.87% | 311,121 | 287,545,901 |
| 2024-08-13 | 8.99 | 9.11 | 8.7 | 9.1 | +1.56% | 218,126 | 195,285,844 |
| 2024-08-12 | 8.98 | 9.19 | 8.92 | 8.96 | -0.99% | 197,672 | 178,357,531 |
| 2024-08-09 | 9.02 | 9.2 | 8.98 | 9.05 | +1% | 256,282 | 232,615,141 |
| 2024-08-08 | 9.15 | 9.19 | 8.85 | 8.96 | -3.24% | 336,866 | 303,108,971 |
| 2024-08-07 | 9.16 | 9.54 | 9.12 | 9.26 | +0.33% | 299,733 | 279,577,658 |
| 2024-08-06 | 9.25 | 9.39 | 9.05 | 9.23 | +1.43% | 300,550 | 275,676,099 |
| 2024-08-05 | 10 | 10.07 | 9.1 | 9.1 | -10.52% | 630,411 | 599,132,688 |
| 2024-08-02 | 10.2 | 10.54 | 10.16 | 10.17 | -1.64% | 420,798 | 433,532,970 |
| 2024-08-01 | 10.45 | 10.66 | 10.31 | 10.34 | +0.1% | 455,233 | 476,130,574 |
| 2024-07-31 | 10.07 | 10.37 | 10.03 | 10.33 | +2.28% | 498,008 | 508,704,532 |
| 2024-07-30 | 10.2 | 10.48 | 10.04 | 10.1 | -1.94% | 386,035 | 395,601,099 |
| 2024-07-29 | 10.32 | 10.59 | 10.13 | 10.3 | -1.06% | 383,246 | 397,322,348 |
| 2024-07-26 | 10.29 | 10.62 | 10.18 | 10.41 | +1.17% | 418,993 | 434,534,999 |
| 2024-07-25 | 10.33 | 10.81 | 10.23 | 10.29 | -2.46% | 531,663 | 559,439,980 |
| 2024-07-24 | 10.81 | 11.12 | 10.42 | 10.55 | -5.97% | 807,734 | 866,680,378 |
| 2024-07-23 | 10.11 | 11.96 | 9.93 | 11.22 | +10.22% | 1,175,958 | 1,299,270,233 |
| 2024-07-22 | 10.27 | 10.48 | 10.09 | 10.18 | -1.17% | 434,405 | 444,954,290 |
| 2024-07-19 | 10.15 | 10.79 | 10.06 | 10.3 | +1.08% | 614,727 | 640,430,325 |
| 2024-07-18 | 9.75 | 10.34 | 9.58 | 10.19 | +3.35% | 540,235 | 542,410,604 |
| 2024-07-17 | 10.27 | 10.3 | 9.85 | 9.86 | -5.01% | 453,663 | 455,128,359 |
| 2024-07-16 | 10.16 | 10.7 | 10.15 | 10.38 | +1.86% | 562,345 | 585,315,895 |
| 2024-07-15 | 10.27 | 10.57 | 10.01 | 10.19 | -1.36% | 574,414 | 589,287,568 |
| 2024-07-12 | 9.57 | 10.96 | 9.49 | 10.33 | +8.28% | 905,944 | 930,584,333 |
| 2024-07-11 | 9.43 | 9.7 | 9.29 | 9.54 | +3.25% | 467,036 | 444,538,225 |
| 2024-07-10 | 9.22 | 9.42 | 9.2 | 9.24 | -0.75% | 333,189 | 308,902,727 |
| 2024-07-09 | 9 | 9.42 | 8.8 | 9.31 | +2.99% | 520,221 | 475,403,034 |
| 2024-07-08 | 9.3 | 9.31 | 8.95 | 9.04 | -3.42% | 392,659 | 358,682,965 |
| 2024-07-05 | 8.68 | 9.83 | 8.41 | 9.36 | +8.08% | 688,239 | 625,899,027 |
| 2024-07-04 | 8.9 | 9.11 | 8.62 | 8.66 | -3.24% | 348,763 | 307,620,021 |
| 2024-07-03 | 9.15 | 9.16 | 8.91 | 8.95 | -3.45% | 356,408 | 321,103,460 |
| 2024-07-02 | 9.14 | 9.59 | 9.1 | 9.27 | +1.53% | 495,201 | 464,180,474 |
| 2024-07-01 | 9.41 | 9.45 | 8.93 | 9.13 | -1.93% | 396,301 | 361,272,342 |
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：