股票概览
11.86
+13.49%
+1.41
10.97
开盘价
12.09
最高价
10.55
最低价
189,133
成交量
数据更新至: 2024-09-30
技术指标
10.36
MA5 (5日均线)
9.84
MA10 (10日均线)
9.73
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 | 10.97 | 12.09 | 10.55 | 11.86 | +13.49% | 189,133 | 213,423,635 |
| 2024-09-27 | 10.07 | 10.6 | 9.97 | 10.45 | +5.24% | 95,280 | 97,776,424 |
| 2024-09-26 | 9.82 | 9.94 | 9.77 | 9.93 | +0.81% | 59,552 | 58,789,916 |
| 2024-09-25 | 9.89 | 10.09 | 9.74 | 9.85 | +1.44% | 90,333 | 89,484,897 |
| 2024-09-24 | 9.48 | 9.71 | 9.37 | 9.71 | +2.53% | 39,449 | 37,860,618 |
| 2024-09-23 | 9.42 | 9.55 | 9.35 | 9.47 | +0.21% | 22,871 | 21,656,256 |
| 2024-09-20 | 9.35 | 9.53 | 9.3 | 9.45 | +1.5% | 26,166 | 24,751,459 |
| 2024-09-19 | 9.15 | 9.4 | 9.15 | 9.31 | +1.97% | 25,685 | 23,888,683 |
| 2024-09-18 | 9.25 | 9.38 | 8.99 | 9.13 | -1.51% | 28,399 | 25,892,460 |
| 2024-09-13 | 9.54 | 9.57 | 9.27 | 9.27 | -2.73% | 34,409 | 32,231,445 |
| 2024-09-12 | 9.59 | 9.73 | 9.52 | 9.53 | -0.63% | 33,465 | 32,132,559 |
| 2024-09-11 | 9.6 | 9.68 | 9.52 | 9.59 | -1.13% | 27,807 | 26,640,012 |
| 2024-09-10 | 9.41 | 9.74 | 9.3 | 9.7 | +3.52% | 58,123 | 55,627,697 |
| 2024-09-09 | 9.35 | 9.47 | 9.26 | 9.37 | -0.64% | 29,948 | 28,036,991 |
| 2024-09-06 | 9.57 | 9.67 | 9.34 | 9.43 | -1.77% | 41,854 | 39,719,799 |
| 2024-09-05 | 9.68 | 9.79 | 9.55 | 9.6 | 0% | 41,727 | 40,179,977 |
| 2024-09-04 | 9.63 | 9.7 | 9.5 | 9.6 | -1.13% | 45,603 | 43,796,842 |
| 2024-09-03 | 9.71 | 9.8 | 9.57 | 9.71 | +0.31% | 68,096 | 66,055,457 |
| 2024-09-02 | 9.9 | 9.95 | 9.65 | 9.68 | -3.39% | 89,999 | 87,660,642 |
| 2024-08-30 | 9.51 | 10.35 | 9.48 | 10.02 | +2.66% | 160,681 | 158,975,417 |
| 2024-08-29 | 9.29 | 10.18 | 9.13 | 9.76 | +5.06% | 147,783 | 142,248,985 |
| 2024-08-28 | 8.97 | 9.31 | 8.84 | 9.29 | +3.57% | 48,190 | 44,336,584 |
| 2024-08-27 | 9.16 | 9.26 | 8.94 | 8.97 | -2.07% | 25,071 | 22,664,376 |
| 2024-08-26 | 9.2 | 9.32 | 9.06 | 9.16 | 0% | 25,068 | 23,057,250 |
| 2024-08-23 | 9.07 | 9.21 | 8.97 | 9.16 | +0.88% | 28,895 | 26,305,270 |
| 2024-08-22 | 9.26 | 9.31 | 9.06 | 9.08 | -1.94% | 28,481 | 26,114,962 |
| 2024-08-21 | 9.24 | 9.31 | 9.18 | 9.26 | +1.31% | 32,392 | 29,980,506 |
| 2024-08-20 | 9.23 | 9.24 | 9.08 | 9.14 | -0.76% | 26,597 | 24,347,435 |
| 2024-08-19 | 9.29 | 9.34 | 9.15 | 9.21 | -0.75% | 27,815 | 25,688,337 |
| 2024-08-16 | 9.11 | 9.36 | 9 | 9.28 | +1.98% | 46,205 | 42,816,259 |
| 2024-08-15 | 8.98 | 9.15 | 8.88 | 9.1 | +1.34% | 30,396 | 27,539,342 |
| 2024-08-14 | 8.88 | 9.03 | 8.86 | 8.98 | +1.35% | 26,336 | 23,601,983 |
| 2024-08-13 | 8.61 | 8.88 | 8.61 | 8.86 | +1.37% | 18,575 | 16,356,814 |
| 2024-08-12 | 8.84 | 8.87 | 8.69 | 8.74 | -0.57% | 14,619 | 12,823,801 |
| 2024-08-09 | 8.92 | 8.93 | 8.78 | 8.79 | +0.34% | 14,422 | 12,747,408 |
| 2024-08-08 | 8.83 | 8.87 | 8.65 | 8.76 | -1.35% | 20,295 | 17,786,025 |
| 2024-08-07 | 8.84 | 8.99 | 8.78 | 8.88 | +0.79% | 20,502 | 18,232,196 |
| 2024-08-06 | 8.66 | 8.85 | 8.66 | 8.81 | +2.56% | 23,644 | 20,735,159 |
| 2024-08-05 | 8.9 | 9 | 8.57 | 8.59 | -4.13% | 32,804 | 28,798,007 |
| 2024-08-02 | 9.12 | 9.17 | 8.93 | 8.96 | -2.18% | 25,588 | 23,181,392 |
| 2024-08-01 | 9.16 | 9.26 | 9.15 | 9.16 | -0.11% | 31,230 | 28,707,061 |
| 2024-07-31 | 9.03 | 9.2 | 8.97 | 9.17 | +2% | 36,879 | 33,628,010 |
| 2024-07-30 | 8.9 | 9.06 | 8.82 | 8.99 | -0.66% | 37,547 | 33,547,105 |
| 2024-07-29 | 8.8 | 9.23 | 8.69 | 9.05 | +3.31% | 54,650 | 49,073,477 |
| 2024-07-26 | 8.64 | 8.79 | 8.64 | 8.76 | +1.51% | 23,080 | 20,164,237 |
| 2024-07-25 | 8.53 | 8.71 | 8.39 | 8.63 | +1.17% | 25,405 | 21,769,144 |
| 2024-07-24 | 8.68 | 8.8 | 8.52 | 8.53 | -1.5% | 19,747 | 17,008,019 |
| 2024-07-23 | 8.8 | 8.92 | 8.66 | 8.66 | -2.26% | 25,204 | 22,218,154 |
| 2024-07-22 | 8.6 | 8.89 | 8.52 | 8.86 | +1.84% | 38,387 | 33,700,264 |
| 2024-07-19 | 8.6 | 8.86 | 8.57 | 8.7 | +0.81% | 38,637 | 33,600,355 |
| 2024-07-18 | 8.56 | 8.66 | 8.26 | 8.63 | +0.82% | 32,752 | 27,650,423 |
| 2024-07-17 | 8.82 | 8.82 | 8.54 | 8.56 | -2.95% | 28,458 | 24,492,187 |
| 2024-07-16 | 8.84 | 8.93 | 8.7 | 8.82 | -0.56% | 25,166 | 22,123,076 |
| 2024-07-15 | 9.07 | 9.15 | 8.84 | 8.87 | -2.95% | 26,580 | 23,742,405 |
| 2024-07-12 | 9.13 | 9.2 | 9.06 | 9.14 | -0.33% | 31,559 | 28,841,611 |
| 2024-07-11 | 9.19 | 9.25 | 9.09 | 9.17 | +1.78% | 52,090 | 47,778,693 |
| 2024-07-10 | 9.22 | 9.36 | 8.97 | 9.01 | -0.55% | 65,281 | 59,691,161 |
| 2024-07-09 | 8.74 | 9.06 | 8.63 | 9.06 | +3.19% | 34,367 | 30,548,736 |
| 2024-07-08 | 8.94 | 9.03 | 8.73 | 8.78 | -2.98% | 24,536 | 21,639,405 |
| 2024-07-05 | 8.77 | 9.05 | 8.63 | 9.05 | +3.19% | 34,435 | 30,621,976 |
| 2024-07-04 | 9.05 | 9.21 | 8.76 | 8.77 | -2.99% | 34,983 | 31,208,220 |
| 2024-07-03 | 9.39 | 9.46 | 9.04 | 9.04 | -3.93% | 42,993 | 39,267,632 |
| 2024-07-02 | 9.21 | 9.56 | 9.15 | 9.41 | +2.17% | 56,238 | 52,859,027 |
| 2024-07-01 | 9.37 | 9.45 | 8.99 | 9.21 | -1.71% | 47,249 | 43,195,849 |
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：