股票概览
12.6
+16.02%
+1.74
11.36
开盘价
12.8
最高价
11.05
最低价
159,181
成交量
数据更新至: 2024-09-30
技术指标
10.79
MA5 (5日均线)
10.14
MA10 (10日均线)
10.05
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 | 11.36 | 12.8 | 11.05 | 12.6 | +16.02% | 159,181 | 188,634,632 |
| 2024-09-27 | 10.49 | 10.98 | 10.33 | 10.86 | +5.03% | 72,461 | 77,128,275 |
| 2024-09-26 | 10.05 | 10.4 | 10.01 | 10.34 | +2.68% | 57,149 | 58,728,013 |
| 2024-09-25 | 10.04 | 10.28 | 9.98 | 10.07 | 0% | 65,379 | 66,319,362 |
| 2024-09-24 | 9.77 | 10.09 | 9.62 | 10.07 | +1% | 76,782 | 75,839,420 |
| 2024-09-23 | 9.52 | 9.97 | 9.4 | 9.97 | +5.61% | 60,217 | 58,634,847 |
| 2024-09-20 | 9.38 | 9.68 | 9.22 | 9.44 | +0.75% | 38,424 | 36,161,832 |
| 2024-09-19 | 9.35 | 9.58 | 9.31 | 9.37 | +0.43% | 29,002 | 27,377,786 |
| 2024-09-18 | 9.5 | 9.6 | 9.2 | 9.33 | -0.11% | 21,799 | 20,383,142 |
| 2024-09-13 | 9.79 | 9.79 | 9.34 | 9.34 | -4.6% | 25,879 | 24,579,626 |
| 2024-09-12 | 9.8 | 9.9 | 9.62 | 9.79 | +0.1% | 35,235 | 34,371,216 |
| 2024-09-11 | 9.86 | 9.97 | 9.71 | 9.78 | -1.41% | 21,951 | 21,626,358 |
| 2024-09-10 | 9.85 | 9.93 | 9.72 | 9.92 | +0.81% | 24,611 | 24,261,559 |
| 2024-09-09 | 9.84 | 10.05 | 9.77 | 9.84 | -1.01% | 25,284 | 24,988,673 |
| 2024-09-06 | 10.17 | 10.19 | 9.87 | 9.94 | -2.83% | 37,135 | 37,066,480 |
| 2024-09-05 | 10.32 | 10.32 | 10.07 | 10.23 | -0.87% | 57,668 | 58,696,328 |
| 2024-09-04 | 9.8 | 10.48 | 9.8 | 10.32 | +3.82% | 89,855 | 92,056,549 |
| 2024-09-03 | 9.86 | 10.04 | 9.79 | 9.94 | +0.61% | 28,188 | 27,960,467 |
| 2024-09-02 | 9.85 | 10.2 | 9.82 | 9.88 | 0% | 59,804 | 60,083,379 |
| 2024-08-30 | 9.84 | 10.06 | 9.68 | 9.88 | +0.41% | 64,913 | 64,264,353 |
| 2024-08-29 | 9.44 | 9.86 | 9.32 | 9.84 | +4.57% | 38,141 | 36,877,655 |
| 2024-08-28 | 9.28 | 9.53 | 9.1 | 9.41 | +1.4% | 30,165 | 28,295,509 |
| 2024-08-27 | 9.42 | 9.83 | 9.25 | 9.28 | -3.33% | 46,343 | 43,785,677 |
| 2024-08-26 | 9.2 | 10.04 | 9.18 | 9.6 | +4.12% | 62,098 | 59,680,295 |
| 2024-08-23 | 9.4 | 9.4 | 9.01 | 9.22 | -0.11% | 19,129 | 17,519,852 |
| 2024-08-22 | 9.42 | 9.48 | 9.21 | 9.23 | -2.12% | 19,618 | 18,263,112 |
| 2024-08-21 | 9.25 | 9.6 | 9.25 | 9.43 | +1.18% | 21,981 | 20,748,929 |
| 2024-08-20 | 9.44 | 9.51 | 9.29 | 9.32 | -0.75% | 20,925 | 19,622,622 |
| 2024-08-19 | 9.55 | 9.64 | 9.32 | 9.39 | -1.57% | 19,984 | 18,864,843 |
| 2024-08-16 | 9.61 | 9.63 | 9.47 | 9.54 | +0.32% | 17,732 | 16,971,795 |
| 2024-08-15 | 9.4 | 9.6 | 9.33 | 9.51 | +0.85% | 15,605 | 14,811,707 |
| 2024-08-14 | 9.56 | 9.65 | 9.43 | 9.43 | -1.36% | 14,403 | 13,694,436 |
| 2024-08-13 | 9.37 | 9.56 | 9.28 | 9.56 | +2.03% | 13,712 | 12,939,205 |
| 2024-08-12 | 9.5 | 9.56 | 9.33 | 9.37 | -1.78% | 18,879 | 17,804,034 |
| 2024-08-09 | 9.63 | 9.75 | 9.52 | 9.54 | +0.21% | 19,319 | 18,576,228 |
| 2024-08-08 | 9.69 | 9.7 | 9.41 | 9.52 | -2.06% | 18,333 | 17,493,024 |
| 2024-08-07 | 9.53 | 9.79 | 9.41 | 9.72 | +1.99% | 27,674 | 26,724,103 |
| 2024-08-06 | 9.42 | 9.66 | 9.34 | 9.53 | +1.71% | 29,297 | 27,821,658 |
| 2024-08-05 | 9.6 | 9.85 | 9.26 | 9.37 | -3.9% | 38,311 | 36,411,774 |
| 2024-08-02 | 9.91 | 9.97 | 9.74 | 9.75 | -2.21% | 30,878 | 30,319,102 |
| 2024-08-01 | 10.08 | 10.24 | 9.93 | 9.97 | -1.09% | 27,511 | 27,609,618 |
| 2024-07-31 | 9.74 | 10.1 | 9.64 | 10.08 | +3.49% | 29,385 | 29,225,921 |
| 2024-07-30 | 9.8 | 9.88 | 9.66 | 9.74 | -1.22% | 20,249 | 19,735,925 |
| 2024-07-29 | 9.85 | 9.96 | 9.72 | 9.86 | +0.1% | 15,628 | 15,392,866 |
| 2024-07-26 | 9.7 | 9.9 | 9.7 | 9.85 | +1.86% | 18,321 | 17,974,974 |
| 2024-07-25 | 9.77 | 9.85 | 9.55 | 9.67 | -0.92% | 21,377 | 20,679,650 |
| 2024-07-24 | 9.81 | 10.11 | 9.71 | 9.76 | -0.51% | 34,482 | 34,171,241 |
| 2024-07-23 | 10.09 | 10.16 | 9.8 | 9.81 | -3.16% | 25,223 | 25,169,650 |
| 2024-07-22 | 10.28 | 10.34 | 10.11 | 10.13 | -1.46% | 21,341 | 21,751,301 |
| 2024-07-19 | 9.96 | 10.46 | 9.88 | 10.28 | +3.21% | 38,334 | 39,348,254 |
| 2024-07-18 | 9.9 | 10.11 | 9.59 | 9.96 | +0.5% | 26,697 | 26,151,585 |
| 2024-07-17 | 10.17 | 10.27 | 9.87 | 9.91 | -2.46% | 31,695 | 31,540,351 |
| 2024-07-16 | 10.25 | 10.38 | 10.03 | 10.16 | +0.2% | 22,664 | 22,975,401 |
| 2024-07-15 | 10.37 | 10.52 | 10.11 | 10.14 | -3.24% | 24,993 | 25,645,802 |
| 2024-07-12 | 10.58 | 10.65 | 10.37 | 10.48 | -1.32% | 19,577 | 20,508,955 |
| 2024-07-11 | 10.37 | 10.64 | 10.29 | 10.62 | +4.02% | 32,517 | 34,199,275 |
| 2024-07-10 | 10.45 | 10.49 | 10.19 | 10.21 | -2.3% | 21,318 | 22,014,478 |
| 2024-07-09 | 10.24 | 10.49 | 10.11 | 10.45 | +2.55% | 32,934 | 34,057,553 |
| 2024-07-08 | 10.5 | 10.64 | 10.16 | 10.19 | -3.41% | 42,576 | 43,909,894 |
| 2024-07-05 | 10.63 | 10.74 | 10.39 | 10.55 | -1.22% | 29,613 | 31,220,494 |
| 2024-07-04 | 11.06 | 11.16 | 10.61 | 10.68 | -3.35% | 24,499 | 26,515,713 |
| 2024-07-03 | 11.09 | 11.23 | 10.9 | 11.05 | -0.72% | 22,730 | 25,093,745 |
| 2024-07-02 | 11.39 | 11.42 | 11.11 | 11.13 | -2.45% | 28,241 | 31,721,862 |
| 2024-07-01 | 11.05 | 11.65 | 11.04 | 11.41 | +3.26% | 52,506 | 59,951,621 |
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：