股票概览
13.46
+19.96%
+2.24
12.12
开盘价
13.46
最高价
11.7
最低价
953,173
成交量
数据更新至: 2024-09-30
技术指标
11.15
MA5 (5日均线)
10.01
MA10 (10日均线)
9.49
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 | 12.12 | 13.46 | 11.7 | 13.46 | +19.96% | 953,173 | 1,217,395,183 |
| 2024-09-27 | 10.78 | 11.46 | 10.73 | 11.22 | +5.65% | 696,365 | 768,852,550 |
| 2024-09-26 | 10.5 | 10.68 | 10.27 | 10.62 | -1.3% | 676,998 | 707,946,641 |
| 2024-09-25 | 9.76 | 11.35 | 9.66 | 10.76 | +11.27% | 838,073 | 875,280,187 |
| 2024-09-24 | 9.05 | 9.68 | 9 | 9.67 | +7.21% | 500,204 | 470,894,909 |
| 2024-09-23 | 8.99 | 9.17 | 8.87 | 9.02 | +0.78% | 188,730 | 170,928,625 |
| 2024-09-20 | 8.95 | 9.13 | 8.86 | 8.95 | 0% | 194,001 | 174,421,140 |
| 2024-09-19 | 8.74 | 9.05 | 8.68 | 8.95 | +3.71% | 216,231 | 192,452,964 |
| 2024-09-18 | 8.55 | 8.75 | 8.39 | 8.63 | -1.93% | 190,194 | 162,790,624 |
| 2024-09-13 | 9.11 | 9.16 | 8.79 | 8.8 | -3.93% | 236,041 | 210,659,430 |
| 2024-09-12 | 8.98 | 9.28 | 8.98 | 9.16 | +2.92% | 302,414 | 276,765,852 |
| 2024-09-11 | 8.98 | 9.05 | 8.84 | 8.9 | -1.87% | 155,376 | 138,516,334 |
| 2024-09-10 | 8.88 | 9.09 | 8.63 | 9.07 | +2.25% | 259,495 | 230,034,006 |
| 2024-09-09 | 8.81 | 9.03 | 8.69 | 8.87 | -1% | 259,115 | 229,964,354 |
| 2024-09-06 | 9.22 | 9.52 | 8.92 | 8.96 | -2.18% | 459,533 | 424,882,206 |
| 2024-09-05 | 9.11 | 9.56 | 9.01 | 9.16 | +3.62% | 555,415 | 515,561,325 |
| 2024-09-04 | 8.82 | 9 | 8.79 | 8.84 | -1.34% | 219,049 | 194,434,218 |
| 2024-09-03 | 9.05 | 9.17 | 8.75 | 8.96 | +1.82% | 285,958 | 255,366,153 |
| 2024-09-02 | 8.93 | 9.17 | 8.79 | 8.8 | -1.57% | 311,306 | 278,595,264 |
| 2024-08-30 | 8.52 | 9.23 | 8.48 | 8.94 | +4.81% | 415,839 | 372,075,062 |
| 2024-08-29 | 8.36 | 8.61 | 8.32 | 8.53 | +2.77% | 254,752 | 215,895,341 |
| 2024-08-28 | 8.3 | 8.46 | 8.18 | 8.3 | -1.43% | 238,305 | 198,329,269 |
| 2024-08-27 | 8.84 | 9 | 8.37 | 8.42 | -5.18% | 404,708 | 349,627,804 |
| 2024-08-26 | 8.96 | 9.24 | 8.75 | 8.88 | -2.74% | 407,190 | 361,533,594 |
| 2024-08-23 | 8.88 | 9.43 | 8.83 | 9.13 | +2.35% | 556,240 | 507,670,767 |
| 2024-08-22 | 9.5 | 9.98 | 8.89 | 8.92 | -8.42% | 707,574 | 658,102,341 |
| 2024-08-21 | 9.22 | 10.32 | 9.18 | 9.74 | +1.99% | 938,599 | 925,339,801 |
| 2024-08-20 | 9.99 | 10.38 | 9.4 | 9.55 | +0.53% | 1,178,910 | 1,175,660,332 |
| 2024-08-19 | 8.6 | 9.5 | 8.6 | 9.5 | +19.95% | 370,735 | 346,799,099 |
| 2024-08-16 | 7.93 | 8.02 | 7.91 | 7.92 | -0.38% | 67,760 | 53,923,134 |
| 2024-08-15 | 7.78 | 7.95 | 7.72 | 7.95 | +2.32% | 67,467 | 53,216,113 |
| 2024-08-14 | 7.83 | 7.86 | 7.75 | 7.77 | -0.64% | 38,111 | 29,710,690 |
| 2024-08-13 | 7.71 | 7.82 | 7.68 | 7.82 | +1.16% | 41,036 | 31,830,918 |
| 2024-08-12 | 7.9 | 7.92 | 7.7 | 7.73 | -2.77% | 75,582 | 58,858,906 |
| 2024-08-09 | 7.94 | 8.08 | 7.81 | 7.95 | +1.02% | 105,700 | 84,147,820 |
| 2024-08-08 | 7.87 | 7.92 | 7.67 | 7.87 | -0.38% | 74,145 | 57,865,173 |
| 2024-08-07 | 7.92 | 8.03 | 7.89 | 7.9 | -0.63% | 60,733 | 48,318,442 |
| 2024-08-06 | 7.91 | 8.01 | 7.84 | 7.95 | +1.4% | 75,299 | 59,498,338 |
| 2024-08-05 | 8.16 | 8.26 | 7.84 | 7.84 | -4.62% | 145,451 | 116,788,034 |
| 2024-08-02 | 8.44 | 8.5 | 8.19 | 8.22 | -3.07% | 105,111 | 87,742,748 |
| 2024-08-01 | 8.51 | 8.61 | 8.44 | 8.48 | -1.05% | 106,473 | 90,535,108 |
| 2024-07-31 | 8.22 | 8.57 | 8.19 | 8.57 | +3.75% | 164,967 | 139,239,109 |
| 2024-07-30 | 8.06 | 8.35 | 8.03 | 8.26 | +0.98% | 111,039 | 91,286,593 |
| 2024-07-29 | 8.11 | 8.31 | 8.08 | 8.18 | +2% | 122,363 | 100,268,482 |
| 2024-07-26 | 7.9 | 8.07 | 7.85 | 8.02 | +0.75% | 94,159 | 75,193,113 |
| 2024-07-25 | 8.07 | 8.2 | 7.93 | 7.96 | +1.79% | 129,015 | 103,709,163 |
| 2024-07-24 | 8.04 | 8.13 | 7.81 | 7.82 | -3.46% | 116,099 | 92,012,601 |
| 2024-07-23 | 8.25 | 8.31 | 8.08 | 8.1 | -2.41% | 102,680 | 84,338,169 |
| 2024-07-22 | 8.26 | 8.37 | 8.22 | 8.3 | +1.34% | 100,266 | 83,237,989 |
| 2024-07-19 | 8.1 | 8.24 | 8.1 | 8.19 | +0.12% | 100,286 | 82,047,881 |
| 2024-07-18 | 8.31 | 8.4 | 7.94 | 8.18 | -3.54% | 188,757 | 152,991,892 |
| 2024-07-17 | 8.67 | 8.73 | 8.47 | 8.48 | -3.2% | 130,793 | 112,513,821 |
| 2024-07-16 | 8.6 | 8.86 | 8.54 | 8.76 | +0.81% | 248,436 | 217,407,997 |
| 2024-07-15 | 8.29 | 8.75 | 8.02 | 8.69 | +4.57% | 250,836 | 212,407,129 |
| 2024-07-12 | 8.45 | 8.53 | 8.29 | 8.31 | -1.89% | 111,660 | 93,615,985 |
| 2024-07-11 | 8.42 | 8.5 | 8.31 | 8.47 | +3.42% | 149,570 | 126,012,532 |
| 2024-07-10 | 8.18 | 8.27 | 8.09 | 8.19 | -0.61% | 105,604 | 86,704,071 |
| 2024-07-09 | 8.12 | 8.26 | 7.85 | 8.24 | +1.35% | 172,926 | 139,975,570 |
| 2024-07-08 | 8.59 | 8.66 | 8.09 | 8.13 | -6.98% | 208,578 | 173,636,158 |
| 2024-07-05 | 8.45 | 8.88 | 8.25 | 8.74 | +2.94% | 191,195 | 164,142,430 |
| 2024-07-04 | 8.76 | 8.93 | 8.44 | 8.49 | -3.3% | 171,855 | 148,364,815 |
| 2024-07-03 | 9.16 | 9.19 | 8.72 | 8.78 | -5.69% | 266,610 | 237,896,215 |
| 2024-07-02 | 8.83 | 9.49 | 8.82 | 9.31 | +5.08% | 420,799 | 389,397,940 |
| 2024-07-01 | 8.68 | 8.86 | 8.57 | 8.86 | +2.31% | 166,470 | 146,246,926 |
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：