股票概览
11.29
+12.67%
+1.27
10.39
开盘价
11.47
最高价
10.29
最低价
162,080
成交量
数据更新至: 2024-09-30
技术指标
9.88
MA5 (5日均线)
9.38
MA10 (10日均线)
9.31
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 | 10.39 | 11.47 | 10.29 | 11.29 | +12.67% | 162,080 | 176,005,884 |
| 2024-09-27 | 9.67 | 10.25 | 9.65 | 10.02 | +4.59% | 76,275 | 75,600,477 |
| 2024-09-26 | 9.29 | 9.58 | 9.28 | 9.58 | +2.9% | 43,445 | 40,965,765 |
| 2024-09-25 | 9.33 | 9.45 | 9.25 | 9.31 | +1.09% | 40,275 | 37,729,725 |
| 2024-09-24 | 8.99 | 9.22 | 8.9 | 9.21 | +3.14% | 35,586 | 32,408,561 |
| 2024-09-23 | 8.9 | 8.95 | 8.81 | 8.93 | +0.34% | 21,460 | 19,093,521 |
| 2024-09-20 | 9 | 9 | 8.84 | 8.9 | -0.67% | 21,350 | 18,965,310 |
| 2024-09-19 | 8.76 | 8.98 | 8.69 | 8.96 | +2.99% | 30,022 | 26,660,646 |
| 2024-09-18 | 8.91 | 8.95 | 8.6 | 8.7 | -2.36% | 34,782 | 30,277,174 |
| 2024-09-13 | 9.05 | 9.08 | 8.9 | 8.91 | -1.55% | 26,531 | 23,770,360 |
| 2024-09-12 | 9.04 | 9.26 | 9.04 | 9.05 | -0.33% | 20,784 | 19,016,019 |
| 2024-09-11 | 9.1 | 9.17 | 9.02 | 9.08 | -0.66% | 21,001 | 19,085,733 |
| 2024-09-10 | 9.25 | 9.31 | 8.99 | 9.14 | -0.98% | 27,145 | 24,707,834 |
| 2024-09-09 | 9.15 | 9.37 | 9.09 | 9.23 | +0.98% | 29,809 | 27,578,749 |
| 2024-09-06 | 9.35 | 9.45 | 9.11 | 9.14 | -2.56% | 26,286 | 24,302,713 |
| 2024-09-05 | 9.32 | 9.46 | 9.3 | 9.38 | +0.64% | 26,322 | 24,730,542 |
| 2024-09-04 | 9.26 | 9.45 | 9.22 | 9.32 | +0.54% | 32,854 | 30,723,892 |
| 2024-09-03 | 9.31 | 9.39 | 9.21 | 9.27 | -0.22% | 30,640 | 28,441,656 |
| 2024-09-02 | 9.37 | 9.52 | 9.28 | 9.29 | -1.28% | 44,691 | 41,959,433 |
| 2024-08-30 | 9.31 | 9.5 | 9.28 | 9.41 | +0.43% | 56,142 | 52,917,688 |
| 2024-08-29 | 9 | 9.39 | 9 | 9.37 | +4.23% | 61,645 | 57,163,961 |
| 2024-08-28 | 8.94 | 9.07 | 8.79 | 8.99 | +0.45% | 29,002 | 25,922,812 |
| 2024-08-27 | 8.9 | 9.09 | 8.88 | 8.95 | +0.56% | 34,403 | 30,942,156 |
| 2024-08-26 | 8.83 | 8.92 | 8.74 | 8.9 | +0.68% | 25,367 | 22,461,645 |
| 2024-08-23 | 8.86 | 8.91 | 8.74 | 8.84 | -0.56% | 28,224 | 24,894,418 |
| 2024-08-22 | 8.99 | 9.1 | 8.88 | 8.89 | -1.33% | 39,787 | 35,727,016 |
| 2024-08-21 | 9.1 | 9.15 | 8.99 | 9.01 | -1.74% | 43,513 | 39,388,217 |
| 2024-08-20 | 9.4 | 9.46 | 9.12 | 9.17 | -3.07% | 58,758 | 54,409,655 |
| 2024-08-19 | 9.74 | 9.85 | 9.41 | 9.46 | -2.97% | 108,750 | 104,028,417 |
| 2024-08-16 | 9.3 | 9.83 | 9.15 | 9.75 | +5.06% | 117,806 | 112,572,993 |
| 2024-08-15 | 9.24 | 9.5 | 9.18 | 9.28 | +1.87% | 56,703 | 52,829,164 |
| 2024-08-14 | 9.15 | 9.22 | 9.06 | 9.11 | -0.98% | 31,552 | 28,809,775 |
| 2024-08-13 | 9.3 | 9.32 | 9.08 | 9.2 | -1.81% | 54,122 | 49,716,876 |
| 2024-08-12 | 9.52 | 9.65 | 9.25 | 9.37 | +2.18% | 88,981 | 83,695,200 |
| 2024-08-09 | 9.32 | 9.35 | 9.15 | 9.17 | -1.19% | 24,774 | 22,872,314 |
| 2024-08-08 | 9.1 | 9.35 | 9.08 | 9.28 | +1.64% | 34,639 | 32,058,363 |
| 2024-08-07 | 9.26 | 9.28 | 9.13 | 9.13 | -1.4% | 24,084 | 22,096,199 |
| 2024-08-06 | 8.98 | 9.26 | 8.98 | 9.26 | +3.7% | 38,728 | 35,362,987 |
| 2024-08-05 | 9.19 | 9.28 | 8.93 | 8.93 | -2.93% | 42,314 | 38,562,625 |
| 2024-08-02 | 9.17 | 9.35 | 9.1 | 9.2 | +0.33% | 39,262 | 36,406,912 |
| 2024-08-01 | 9.19 | 9.28 | 9.13 | 9.17 | -0.33% | 29,788 | 27,413,133 |
| 2024-07-31 | 8.89 | 9.22 | 8.82 | 9.2 | +3.72% | 47,903 | 43,574,281 |
| 2024-07-30 | 8.82 | 8.94 | 8.76 | 8.87 | +0.8% | 22,253 | 19,706,843 |
| 2024-07-29 | 8.88 | 8.88 | 8.72 | 8.8 | -0.56% | 19,725 | 17,374,125 |
| 2024-07-26 | 8.67 | 8.87 | 8.66 | 8.85 | +1.84% | 22,772 | 20,071,407 |
| 2024-07-25 | 8.6 | 8.83 | 8.57 | 8.69 | -0.34% | 30,570 | 26,587,965 |
| 2024-07-24 | 8.85 | 8.88 | 8.69 | 8.72 | -1.69% | 35,396 | 30,993,882 |
| 2024-07-23 | 8.98 | 9.07 | 8.86 | 8.87 | -1.33% | 51,090 | 45,713,565 |
| 2024-07-22 | 9 | 9.07 | 8.9 | 8.99 | -1.53% | 71,151 | 63,786,035 |
| 2024-07-19 | 9.38 | 9.38 | 9.1 | 9.13 | -4.5% | 137,586 | 126,617,189 |
| 2024-07-18 | 8.94 | 9.56 | 8.68 | 9.56 | +7.66% | 104,717 | 96,351,177 |
| 2024-07-17 | 8.9 | 9.01 | 8.78 | 8.88 | -0.78% | 23,001 | 20,431,826 |
| 2024-07-16 | 9.06 | 9.1 | 8.87 | 8.95 | -1.21% | 24,247 | 21,724,294 |
| 2024-07-15 | 9.2 | 9.21 | 9.02 | 9.06 | -1.84% | 23,705 | 21,543,126 |
| 2024-07-12 | 9.3 | 9.34 | 9.2 | 9.23 | -0.22% | 19,050 | 17,642,368 |
| 2024-07-11 | 9.09 | 9.28 | 9.06 | 9.25 | +3.93% | 35,357 | 32,472,258 |
| 2024-07-10 | 8.92 | 9.06 | 8.89 | 8.9 | -0.78% | 19,513 | 17,494,882 |
| 2024-07-09 | 8.86 | 9.01 | 8.66 | 8.97 | +1.36% | 30,471 | 26,983,549 |
| 2024-07-08 | 9.1 | 9.16 | 8.81 | 8.85 | -3.59% | 34,831 | 30,959,580 |
| 2024-07-05 | 8.83 | 9.22 | 8.81 | 9.18 | +4.2% | 37,115 | 33,419,327 |
| 2024-07-04 | 9.15 | 9.22 | 8.79 | 8.81 | -4.13% | 28,672 | 25,623,379 |
| 2024-07-03 | 9.26 | 9.36 | 9.15 | 9.19 | -1.18% | 20,457 | 18,901,343 |
| 2024-07-02 | 9.28 | 9.38 | 9.21 | 9.3 | -0.21% | 23,140 | 21,546,067 |
| 2024-07-01 | 9.17 | 9.34 | 9.04 | 9.32 | +1.75% | 30,386 | 27,989,208 |
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：