股票概览
12.1
+14.26%
+1.51
11.11
开盘价
12.33
最高价
10.93
最低价
478,475
成交量
数据更新至: 2024-09-30
技术指标
10.41
MA5 (5日均线)
9.80
MA10 (10日均线)
9.60
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 | 11.11 | 12.33 | 10.93 | 12.1 | +14.26% | 478,475 | 550,720,087 |
| 2024-09-27 | 10.05 | 10.82 | 10 | 10.59 | +5.27% | 243,635 | 253,172,809 |
| 2024-09-26 | 9.72 | 10.06 | 9.68 | 10.06 | +3.29% | 129,853 | 127,875,423 |
| 2024-09-25 | 9.7 | 9.93 | 9.65 | 9.74 | +1.67% | 149,263 | 146,324,137 |
| 2024-09-24 | 9.22 | 9.59 | 9.2 | 9.58 | +4.47% | 119,512 | 112,905,763 |
| 2024-09-23 | 9.16 | 9.27 | 9.08 | 9.17 | +0.55% | 56,246 | 51,620,018 |
| 2024-09-20 | 9.29 | 9.3 | 9.07 | 9.12 | -1.94% | 64,481 | 59,041,535 |
| 2024-09-19 | 9.2 | 9.41 | 9.08 | 9.3 | +2.54% | 75,687 | 70,013,968 |
| 2024-09-18 | 9.22 | 9.31 | 8.93 | 9.07 | -1.84% | 76,993 | 69,809,872 |
| 2024-09-13 | 9.41 | 9.5 | 9.23 | 9.24 | -2.22% | 76,503 | 71,169,760 |
| 2024-09-12 | 9.4 | 9.63 | 9.4 | 9.45 | -0.32% | 112,821 | 107,145,278 |
| 2024-09-11 | 9.27 | 9.59 | 9.27 | 9.48 | +1.61% | 128,198 | 121,554,223 |
| 2024-09-10 | 9.3 | 9.37 | 9.1 | 9.33 | +0.43% | 84,401 | 77,964,783 |
| 2024-09-09 | 9.23 | 9.42 | 9.2 | 9.29 | -0.11% | 81,749 | 76,025,174 |
| 2024-09-06 | 9.56 | 9.56 | 9.28 | 9.3 | -2.31% | 112,418 | 105,376,956 |
| 2024-09-05 | 9.53 | 9.72 | 9.44 | 9.52 | -1.55% | 167,032 | 159,173,961 |
| 2024-09-04 | 9.4 | 9.91 | 9.36 | 9.67 | +1.9% | 218,600 | 211,822,466 |
| 2024-09-03 | 9.22 | 9.66 | 9.21 | 9.49 | +2.37% | 152,739 | 144,844,690 |
| 2024-09-02 | 9.33 | 9.5 | 9.25 | 9.27 | -0.32% | 153,472 | 143,973,904 |
| 2024-08-30 | 9.11 | 9.48 | 9.11 | 9.3 | +1.31% | 177,075 | 165,264,233 |
| 2024-08-29 | 8.92 | 9.26 | 8.92 | 9.18 | +2.23% | 174,285 | 159,577,744 |
| 2024-08-28 | 8.81 | 9.14 | 8.81 | 8.98 | +2.86% | 156,311 | 140,796,005 |
| 2024-08-27 | 8.79 | 8.86 | 8.66 | 8.73 | -1.69% | 85,948 | 75,144,795 |
| 2024-08-26 | 8.44 | 9.04 | 8.44 | 8.88 | +4.59% | 147,638 | 130,584,238 |
| 2024-08-23 | 8.66 | 8.67 | 8.42 | 8.49 | -3.41% | 106,418 | 90,479,023 |
| 2024-08-22 | 8.93 | 9.1 | 8.73 | 8.79 | -1.46% | 117,813 | 104,585,292 |
| 2024-08-21 | 8.6 | 8.97 | 8.6 | 8.92 | +2.88% | 101,439 | 89,584,576 |
| 2024-08-20 | 8.88 | 9.05 | 8.66 | 8.67 | -1.7% | 90,673 | 80,049,648 |
| 2024-08-19 | 8.77 | 8.95 | 8.77 | 8.82 | +0.34% | 66,448 | 58,862,041 |
| 2024-08-16 | 8.91 | 8.98 | 8.79 | 8.79 | -1.01% | 56,476 | 50,154,968 |
| 2024-08-15 | 8.65 | 8.91 | 8.63 | 8.88 | +1.95% | 65,873 | 58,064,913 |
| 2024-08-14 | 8.84 | 8.99 | 8.69 | 8.71 | -1.69% | 46,022 | 40,431,176 |
| 2024-08-13 | 8.72 | 8.91 | 8.61 | 8.86 | +1.49% | 49,822 | 43,690,988 |
| 2024-08-12 | 8.76 | 8.87 | 8.68 | 8.73 | -1.02% | 50,781 | 44,551,901 |
| 2024-08-09 | 8.93 | 9.05 | 8.81 | 8.82 | -1.12% | 59,745 | 53,327,699 |
| 2024-08-08 | 8.84 | 8.97 | 8.7 | 8.92 | +1.25% | 74,148 | 65,604,282 |
| 2024-08-07 | 8.95 | 8.95 | 8.7 | 8.81 | 0% | 73,708 | 64,966,882 |
| 2024-08-06 | 8.71 | 8.95 | 8.7 | 8.81 | +1.97% | 69,702 | 61,384,035 |
| 2024-08-05 | 8.83 | 9.02 | 8.64 | 8.64 | -2.81% | 87,100 | 77,017,513 |
| 2024-08-02 | 8.96 | 9.15 | 8.86 | 8.89 | -1.55% | 85,664 | 77,142,060 |
| 2024-08-01 | 9.13 | 9.18 | 8.97 | 9.03 | -1.1% | 98,147 | 88,929,849 |
| 2024-07-31 | 8.7 | 9.14 | 8.69 | 9.13 | +4.34% | 132,268 | 118,725,945 |
| 2024-07-30 | 8.61 | 8.79 | 8.59 | 8.75 | +0.57% | 90,455 | 78,771,782 |
| 2024-07-29 | 8.73 | 8.79 | 8.5 | 8.7 | -0.34% | 119,730 | 103,585,063 |
| 2024-07-26 | 8.49 | 8.87 | 8.49 | 8.73 | +2.71% | 171,520 | 149,583,401 |
| 2024-07-25 | 8.15 | 8.73 | 8.11 | 8.5 | +2.66% | 201,278 | 171,022,016 |
| 2024-07-24 | 8.56 | 8.65 | 8.27 | 8.28 | -5.37% | 222,788 | 187,146,715 |
| 2024-07-23 | 9.5 | 9.62 | 8.72 | 8.75 | +3.67% | 290,488 | 263,266,442 |
| 2024-07-22 | 8.6 | 8.6 | 8.35 | 8.44 | -0.82% | 58,889 | 49,725,680 |
| 2024-07-19 | 8.5 | 8.64 | 8.39 | 8.51 | -0.58% | 50,082 | 42,581,888 |
| 2024-07-18 | 8.71 | 8.71 | 8.41 | 8.56 | -1.72% | 60,458 | 51,461,170 |
| 2024-07-17 | 8.86 | 8.94 | 8.71 | 8.71 | -1.58% | 45,642 | 40,028,312 |
| 2024-07-16 | 8.91 | 8.95 | 8.74 | 8.85 | -0.56% | 53,364 | 47,129,003 |
| 2024-07-15 | 8.97 | 8.99 | 8.83 | 8.9 | -0.56% | 51,695 | 45,983,813 |
| 2024-07-12 | 9 | 9.02 | 8.85 | 8.95 | +0.45% | 62,105 | 55,507,976 |
| 2024-07-11 | 8.69 | 8.98 | 8.68 | 8.91 | +4.45% | 88,978 | 78,971,854 |
| 2024-07-10 | 8.53 | 8.85 | 8.44 | 8.53 | 0% | 80,580 | 69,785,250 |
| 2024-07-09 | 8.31 | 8.57 | 8.17 | 8.53 | +3.39% | 64,603 | 54,179,415 |
| 2024-07-08 | 8.59 | 8.6 | 8.22 | 8.25 | -3.96% | 60,460 | 50,374,878 |
| 2024-07-05 | 8.56 | 8.66 | 8.42 | 8.59 | +0.35% | 50,766 | 43,261,126 |
| 2024-07-04 | 8.79 | 8.85 | 8.5 | 8.56 | -2.84% | 61,141 | 52,729,839 |
| 2024-07-03 | 8.81 | 8.95 | 8.72 | 8.81 | -0.11% | 60,459 | 53,425,435 |
| 2024-07-02 | 8.77 | 8.89 | 8.65 | 8.82 | +0.92% | 64,653 | 56,917,361 |
| 2024-07-01 | 8.53 | 8.79 | 8.48 | 8.74 | +2.1% | 76,865 | 66,408,233 |
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：