股票概览
11.95
+18.91%
+1.9
10.69
开盘价
11.98
最高价
10.58
最低价
677,156
成交量
数据更新至: 2024-09-30
技术指标
9.97
MA5 (5日均线)
9.27
MA10 (10日均线)
9.01
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 | 10.69 | 11.98 | 10.58 | 11.95 | +18.91% | 677,156 | 766,899,898 |
| 2024-09-27 | 9.54 | 10.24 | 9.42 | 10.05 | +6.91% | 405,058 | 397,654,984 |
| 2024-09-26 | 9.26 | 9.4 | 9.13 | 9.4 | +0.86% | 258,451 | 239,945,210 |
| 2024-09-25 | 9.3 | 9.58 | 9.19 | 9.32 | +2.08% | 302,680 | 283,852,149 |
| 2024-09-24 | 8.86 | 9.23 | 8.68 | 9.13 | +3.51% | 237,104 | 213,207,859 |
| 2024-09-23 | 8.83 | 8.92 | 8.72 | 8.82 | +0.11% | 134,504 | 118,688,493 |
| 2024-09-20 | 8.73 | 8.92 | 8.7 | 8.81 | +1.03% | 189,143 | 166,398,072 |
| 2024-09-19 | 8.39 | 8.76 | 8.34 | 8.72 | +6.6% | 213,591 | 183,832,428 |
| 2024-09-18 | 8.29 | 8.41 | 8.04 | 8.18 | -1.68% | 78,243 | 64,015,465 |
| 2024-09-13 | 8.63 | 8.65 | 8.3 | 8.32 | -3.7% | 105,349 | 88,792,961 |
| 2024-09-12 | 8.54 | 8.79 | 8.54 | 8.64 | +1.17% | 121,836 | 105,761,976 |
| 2024-09-11 | 8.6 | 8.66 | 8.45 | 8.54 | -1.61% | 71,694 | 61,314,729 |
| 2024-09-10 | 8.51 | 8.72 | 8.24 | 8.68 | +2.84% | 122,564 | 104,489,011 |
| 2024-09-09 | 8.45 | 8.54 | 8.33 | 8.44 | -1.52% | 86,373 | 72,867,481 |
| 2024-09-06 | 8.95 | 8.96 | 8.55 | 8.57 | -4.78% | 198,188 | 172,812,652 |
| 2024-09-05 | 8.93 | 9.2 | 8.91 | 9 | +1.24% | 219,300 | 198,951,138 |
| 2024-09-04 | 8.91 | 9.07 | 8.88 | 8.89 | -2.84% | 212,763 | 190,191,200 |
| 2024-09-03 | 8.63 | 9.18 | 8.5 | 9.15 | +5.29% | 361,163 | 321,474,458 |
| 2024-09-02 | 8.84 | 9.1 | 8.6 | 8.69 | -2.25% | 239,732 | 212,236,779 |
| 2024-08-30 | 8.67 | 9.44 | 8.65 | 8.89 | +1.6% | 347,137 | 311,657,514 |
| 2024-08-29 | 8.5 | 8.75 | 8.48 | 8.75 | +1.16% | 217,069 | 187,918,919 |
| 2024-08-28 | 8.53 | 8.87 | 8.46 | 8.65 | 0% | 251,564 | 218,497,856 |
| 2024-08-27 | 8.36 | 8.68 | 8.22 | 8.65 | +3.1% | 281,476 | 240,035,553 |
| 2024-08-26 | 8.33 | 8.5 | 8.33 | 8.39 | -0.83% | 163,245 | 136,747,411 |
| 2024-08-23 | 7.99 | 8.65 | 7.97 | 8.46 | +6.55% | 307,505 | 260,325,196 |
| 2024-08-22 | 8.23 | 8.4 | 7.92 | 7.94 | -3.05% | 111,947 | 91,246,966 |
| 2024-08-21 | 8.31 | 8.46 | 8.16 | 8.19 | -2.03% | 114,340 | 94,736,251 |
| 2024-08-20 | 8.59 | 8.65 | 8.33 | 8.36 | -3.91% | 196,579 | 165,790,356 |
| 2024-08-19 | 8 | 8.88 | 8 | 8.7 | +8.61% | 337,537 | 288,941,317 |
| 2024-08-16 | 7.89 | 8.1 | 7.88 | 8.01 | -0.99% | 77,334 | 61,868,278 |
| 2024-08-15 | 7.84 | 8.16 | 7.81 | 8.09 | +2.53% | 75,166 | 60,383,169 |
| 2024-08-14 | 7.85 | 7.93 | 7.83 | 7.89 | +0.77% | 37,582 | 29,640,018 |
| 2024-08-13 | 7.74 | 7.83 | 7.71 | 7.83 | +0.64% | 31,072 | 24,178,604 |
| 2024-08-12 | 7.81 | 7.89 | 7.72 | 7.78 | -1.27% | 36,718 | 28,602,508 |
| 2024-08-09 | 8 | 8.03 | 7.88 | 7.88 | -0.76% | 37,698 | 29,949,185 |
| 2024-08-08 | 8 | 8.02 | 7.78 | 7.94 | -0.87% | 44,693 | 35,353,835 |
| 2024-08-07 | 8.04 | 8.09 | 7.99 | 8.01 | +0.13% | 41,709 | 33,563,896 |
| 2024-08-06 | 8.01 | 8.07 | 7.92 | 8 | +1.27% | 44,530 | 35,511,594 |
| 2024-08-05 | 8.1 | 8.34 | 7.89 | 7.9 | -3.54% | 74,978 | 60,596,783 |
| 2024-08-02 | 8.38 | 8.39 | 8.18 | 8.19 | -2.62% | 74,537 | 61,810,157 |
| 2024-08-01 | 8.37 | 8.46 | 8.33 | 8.41 | +0.24% | 79,075 | 66,431,728 |
| 2024-07-31 | 8.09 | 8.4 | 8.03 | 8.39 | +3.84% | 104,404 | 86,519,686 |
| 2024-07-30 | 8.07 | 8.12 | 8.01 | 8.08 | 0% | 51,388 | 41,475,339 |
| 2024-07-29 | 7.97 | 8.12 | 7.92 | 8.08 | +1.25% | 63,891 | 51,468,150 |
| 2024-07-26 | 7.88 | 8.06 | 7.85 | 7.98 | +2.18% | 54,881 | 43,787,805 |
| 2024-07-25 | 7.67 | 7.88 | 7.66 | 7.81 | +1.17% | 49,015 | 38,215,228 |
| 2024-07-24 | 7.89 | 7.95 | 7.71 | 7.72 | -2.28% | 55,683 | 43,491,298 |
| 2024-07-23 | 8.06 | 8.14 | 7.9 | 7.9 | -2.11% | 53,477 | 42,908,074 |
| 2024-07-22 | 7.9 | 8.14 | 7.89 | 8.07 | +3.07% | 79,058 | 63,540,786 |
| 2024-07-19 | 7.75 | 7.89 | 7.74 | 7.83 | +0.64% | 45,432 | 35,588,386 |
| 2024-07-18 | 7.9 | 7.9 | 7.65 | 7.78 | -2.26% | 69,767 | 54,068,269 |
| 2024-07-17 | 8.17 | 8.19 | 7.91 | 7.96 | -2.21% | 51,726 | 41,647,637 |
| 2024-07-16 | 8.11 | 8.19 | 8.04 | 8.14 | +0.37% | 42,910 | 34,839,125 |
| 2024-07-15 | 8.28 | 8.28 | 8.08 | 8.11 | -2.05% | 45,807 | 37,237,814 |
| 2024-07-12 | 8.36 | 8.42 | 8.28 | 8.28 | -1.19% | 51,210 | 42,655,089 |
| 2024-07-11 | 8.38 | 8.42 | 8.29 | 8.38 | +2.32% | 65,678 | 54,976,575 |
| 2024-07-10 | 8.2 | 8.34 | 8.15 | 8.19 | -0.73% | 58,015 | 47,910,725 |
| 2024-07-09 | 8.07 | 8.3 | 7.9 | 8.25 | +1.73% | 89,522 | 72,743,903 |
| 2024-07-08 | 8.51 | 8.52 | 8.08 | 8.11 | -5.37% | 83,331 | 68,513,057 |
| 2024-07-05 | 8.4 | 8.64 | 8.29 | 8.57 | +1.18% | 78,334 | 66,790,345 |
| 2024-07-04 | 8.84 | 9 | 8.44 | 8.47 | -4.4% | 110,363 | 95,640,795 |
| 2024-07-03 | 9.23 | 9.27 | 8.85 | 8.86 | -4.94% | 139,521 | 125,727,113 |
| 2024-07-02 | 9.06 | 9.44 | 9.06 | 9.32 | +2.98% | 200,827 | 187,233,004 |
| 2024-07-01 | 8.98 | 9.15 | 8.93 | 9.05 | +0.78% | 79,626 | 71,973,151 |
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：