股票概览
12.01
+13.95%
+1.47
11
开盘价
12.18
最高价
10.81
最低价
321,176
成交量
数据更新至: 2024-09-30
技术指标
10.30
MA5 (5日均线)
9.79
MA10 (10日均线)
9.97
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 | 12.18 | 10.81 | 12.01 | +13.95% | 321,176 | 369,266,283 |
| 2024-09-27 | 9.96 | 10.7 | 9.92 | 10.54 | +7.55% | 185,536 | 191,185,222 |
| 2024-09-26 | 9.59 | 9.82 | 9.52 | 9.8 | +1.87% | 83,152 | 80,625,667 |
| 2024-09-25 | 9.66 | 9.86 | 9.54 | 9.62 | +0.73% | 91,584 | 89,051,648 |
| 2024-09-24 | 9.26 | 9.59 | 9.15 | 9.55 | +3.92% | 85,070 | 80,113,935 |
| 2024-09-23 | 9.05 | 9.37 | 9.02 | 9.19 | +1.1% | 51,586 | 47,510,906 |
| 2024-09-20 | 9.28 | 9.3 | 9.05 | 9.09 | -1.84% | 58,126 | 53,155,977 |
| 2024-09-19 | 9.32 | 9.36 | 9.05 | 9.26 | +0.33% | 75,042 | 69,313,184 |
| 2024-09-18 | 9.56 | 9.58 | 9.17 | 9.23 | -3.45% | 68,350 | 63,589,024 |
| 2024-09-13 | 9.93 | 9.94 | 9.48 | 9.56 | -3.73% | 73,698 | 70,907,525 |
| 2024-09-12 | 10.08 | 10.18 | 9.93 | 9.93 | -1.29% | 34,143 | 34,305,691 |
| 2024-09-11 | 10.17 | 10.2 | 10.02 | 10.06 | -1.08% | 28,311 | 28,604,500 |
| 2024-09-10 | 10.04 | 10.23 | 9.92 | 10.17 | +1.29% | 45,297 | 45,535,539 |
| 2024-09-09 | 10.12 | 10.14 | 9.9 | 10.04 | +0.2% | 41,079 | 41,143,949 |
| 2024-09-06 | 10.39 | 10.4 | 10.01 | 10.02 | -2.05% | 52,123 | 52,831,542 |
| 2024-09-05 | 10.16 | 10.3 | 10.15 | 10.23 | +0.79% | 34,204 | 34,912,608 |
| 2024-09-04 | 10.2 | 10.23 | 10.07 | 10.15 | -1.74% | 37,588 | 38,159,240 |
| 2024-09-03 | 10.2 | 10.37 | 10.15 | 10.33 | +0.49% | 44,174 | 45,292,925 |
| 2024-09-02 | 10.35 | 10.66 | 10.26 | 10.28 | -1.25% | 57,812 | 60,335,194 |
| 2024-08-30 | 10.55 | 10.72 | 10.31 | 10.41 | +0.58% | 87,813 | 92,933,068 |
| 2024-08-29 | 10.02 | 10.42 | 9.9 | 10.35 | +2.88% | 59,169 | 60,624,956 |
| 2024-08-28 | 10 | 10.19 | 9.95 | 10.06 | -0.1% | 39,528 | 39,808,229 |
| 2024-08-27 | 10.3 | 10.31 | 10 | 10.07 | -2.99% | 55,423 | 56,084,291 |
| 2024-08-26 | 9.97 | 10.65 | 9.97 | 10.38 | +3.9% | 88,830 | 91,512,108 |
| 2024-08-23 | 10.4 | 10.44 | 9.9 | 9.99 | -7.33% | 142,114 | 143,615,716 |
| 2024-08-22 | 10.65 | 10.97 | 10.65 | 10.78 | 0% | 52,364 | 56,756,155 |
| 2024-08-21 | 10.84 | 10.97 | 10.7 | 10.78 | -1.01% | 49,379 | 53,418,228 |
| 2024-08-20 | 10.92 | 11.01 | 10.74 | 10.89 | +0.09% | 53,645 | 58,329,192 |
| 2024-08-19 | 11.3 | 11.3 | 10.81 | 10.88 | -4.65% | 112,407 | 124,239,712 |
| 2024-08-16 | 11.18 | 11.6 | 11.18 | 11.41 | +1.42% | 126,132 | 144,039,194 |
| 2024-08-15 | 10.93 | 11.4 | 10.75 | 11.25 | +1.99% | 120,037 | 133,490,445 |
| 2024-08-14 | 10.94 | 11.18 | 10.75 | 11.03 | +1.75% | 108,313 | 119,535,197 |
| 2024-08-13 | 10.7 | 10.84 | 10.52 | 10.84 | +0.84% | 64,777 | 69,422,189 |
| 2024-08-12 | 10.64 | 11.16 | 10.57 | 10.75 | +1.51% | 113,009 | 123,014,652 |
| 2024-08-09 | 10.82 | 10.83 | 10.57 | 10.59 | -0.38% | 35,322 | 37,660,565 |
| 2024-08-08 | 10.81 | 10.84 | 10.46 | 10.63 | -2.21% | 63,532 | 67,443,626 |
| 2024-08-07 | 10.86 | 11.14 | 10.83 | 10.87 | 0% | 57,901 | 63,649,203 |
| 2024-08-06 | 10.74 | 11.01 | 10.72 | 10.87 | +3.13% | 69,521 | 75,315,102 |
| 2024-08-05 | 11.08 | 11.22 | 10.52 | 10.54 | -6.39% | 125,130 | 135,684,274 |
| 2024-08-02 | 11.72 | 11.83 | 11.21 | 11.26 | -5.85% | 161,273 | 185,542,801 |
| 2024-08-01 | 11.59 | 12.1 | 11.59 | 11.96 | +3.19% | 181,192 | 215,686,213 |
| 2024-07-31 | 11.22 | 11.64 | 11.15 | 11.59 | +3.02% | 113,338 | 129,423,094 |
| 2024-07-30 | 11.5 | 11.5 | 11.11 | 11.25 | -2.34% | 109,683 | 123,475,444 |
| 2024-07-29 | 11.36 | 11.69 | 11.29 | 11.52 | -0.26% | 122,007 | 139,972,260 |
| 2024-07-26 | 11.83 | 11.9 | 11.38 | 11.55 | -3.75% | 216,722 | 251,313,535 |
| 2024-07-25 | 11.7 | 12.28 | 11.5 | 12 | -1.64% | 227,835 | 272,128,895 |
| 2024-07-24 | 11.53 | 12.78 | 11.53 | 12.2 | +9.12% | 373,494 | 455,824,185 |
| 2024-07-23 | 10.8 | 11.77 | 10.75 | 11.18 | +2.66% | 199,452 | 225,246,729 |
| 2024-07-22 | 10.46 | 10.98 | 10.45 | 10.89 | +3.42% | 81,353 | 87,443,181 |
| 2024-07-19 | 10.29 | 10.71 | 10.18 | 10.53 | +2.23% | 56,679 | 59,282,198 |
| 2024-07-18 | 10.33 | 10.37 | 9.96 | 10.3 | -1.72% | 69,760 | 70,814,987 |
| 2024-07-17 | 10.56 | 10.83 | 10.35 | 10.48 | -0.85% | 85,826 | 91,216,902 |
| 2024-07-16 | 10.5 | 10.62 | 10.25 | 10.57 | +0.28% | 38,839 | 40,653,069 |
| 2024-07-15 | 10.6 | 10.65 | 10.46 | 10.54 | -1.5% | 35,873 | 37,805,046 |
| 2024-07-12 | 10.64 | 10.79 | 10.58 | 10.7 | 0% | 41,311 | 44,186,343 |
| 2024-07-11 | 10.68 | 10.78 | 10.57 | 10.7 | +2.59% | 56,467 | 60,390,152 |
| 2024-07-10 | 10.5 | 10.62 | 10.4 | 10.43 | -0.67% | 41,022 | 43,156,738 |
| 2024-07-09 | 10.11 | 10.51 | 9.97 | 10.5 | +4.48% | 66,943 | 68,748,254 |
| 2024-07-08 | 10.29 | 10.32 | 10.01 | 10.05 | -2.33% | 39,569 | 40,039,474 |
| 2024-07-05 | 10.1 | 10.34 | 10 | 10.29 | +1.58% | 46,680 | 47,599,087 |
| 2024-07-04 | 10.4 | 10.58 | 10.12 | 10.13 | -3.06% | 49,264 | 50,687,563 |
| 2024-07-03 | 10.73 | 10.79 | 10.43 | 10.45 | -2.61% | 49,305 | 51,885,552 |
| 2024-07-02 | 10.79 | 10.9 | 10.7 | 10.73 | -0.92% | 42,166 | 45,450,701 |
| 2024-07-01 | 10.8 | 10.96 | 10.58 | 10.83 | -0.09% | 59,054 | 63,480,877 |
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：