股票概览
11.26
+14.55%
+1.43
10.11
开盘价
11.59
最高价
10.04
最低价
231,473
成交量
数据更新至: 2024-09-30
技术指标
9.80
MA5 (5日均线)
9.39
MA10 (10日均线)
9.25
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 | 10.11 | 11.59 | 10.04 | 11.26 | +14.55% | 231,473 | 249,971,100 |
| 2024-09-27 | 9.48 | 10.12 | 9.48 | 9.83 | +4.91% | 143,244 | 139,596,038 |
| 2024-09-26 | 9.15 | 9.39 | 9.14 | 9.37 | +1.19% | 100,734 | 93,598,901 |
| 2024-09-25 | 9.35 | 9.49 | 9.19 | 9.26 | -0.43% | 126,628 | 118,367,821 |
| 2024-09-24 | 9.15 | 9.31 | 9.03 | 9.3 | +1.64% | 87,519 | 80,668,258 |
| 2024-09-23 | 9.12 | 9.18 | 8.98 | 9.15 | +0.22% | 44,940 | 40,920,357 |
| 2024-09-20 | 9 | 9.15 | 8.95 | 9.13 | +0.88% | 65,677 | 59,541,992 |
| 2024-09-19 | 8.9 | 9.07 | 8.77 | 9.05 | +3.78% | 56,011 | 50,146,043 |
| 2024-09-18 | 8.85 | 8.86 | 8.57 | 8.72 | -1.58% | 53,969 | 46,872,891 |
| 2024-09-13 | 9.06 | 9.06 | 8.83 | 8.86 | -0.78% | 37,649 | 33,515,174 |
| 2024-09-12 | 9.03 | 9.09 | 8.92 | 8.93 | -1.11% | 45,098 | 40,681,167 |
| 2024-09-11 | 9.05 | 9.15 | 8.97 | 9.03 | -0.88% | 48,290 | 43,660,010 |
| 2024-09-10 | 9.03 | 9.16 | 8.88 | 9.11 | +1.45% | 74,113 | 67,105,501 |
| 2024-09-09 | 9.05 | 9.05 | 8.85 | 8.98 | +0.67% | 50,327 | 45,056,910 |
| 2024-09-06 | 9.13 | 9.26 | 8.91 | 8.92 | -2.3% | 75,829 | 68,483,264 |
| 2024-09-05 | 9.11 | 9.24 | 9.03 | 9.13 | -0.33% | 72,531 | 66,120,458 |
| 2024-09-04 | 9.18 | 9.25 | 8.99 | 9.16 | -1.61% | 101,417 | 92,442,458 |
| 2024-09-03 | 9.28 | 9.38 | 9.12 | 9.31 | -2.72% | 176,826 | 163,517,055 |
| 2024-09-02 | 8.83 | 10.15 | 8.82 | 9.57 | +7.89% | 244,849 | 230,459,010 |
| 2024-08-30 | 8.63 | 9.01 | 8.58 | 8.87 | +3.14% | 105,453 | 93,228,140 |
| 2024-08-29 | 8.69 | 8.75 | 8.45 | 8.6 | +0.94% | 93,868 | 80,788,309 |
| 2024-08-28 | 8.14 | 8.53 | 8.13 | 8.52 | +3.65% | 55,237 | 46,378,609 |
| 2024-08-27 | 8.36 | 8.39 | 8.18 | 8.22 | -2.26% | 33,605 | 27,727,304 |
| 2024-08-26 | 8.12 | 8.44 | 8.12 | 8.41 | +3.06% | 40,714 | 33,999,952 |
| 2024-08-23 | 8.23 | 8.3 | 8.07 | 8.16 | -0.85% | 31,972 | 26,118,701 |
| 2024-08-22 | 8.39 | 8.44 | 8.2 | 8.23 | -2.02% | 41,749 | 34,595,554 |
| 2024-08-21 | 8.42 | 8.54 | 8.32 | 8.4 | 0% | 35,945 | 30,316,667 |
| 2024-08-20 | 8.47 | 8.59 | 8.35 | 8.4 | -0.59% | 45,756 | 38,674,131 |
| 2024-08-19 | 8.69 | 8.7 | 8.42 | 8.45 | -2.87% | 54,301 | 46,350,452 |
| 2024-08-16 | 8.7 | 8.88 | 8.65 | 8.7 | 0% | 75,098 | 65,988,363 |
| 2024-08-15 | 8.43 | 8.72 | 8.34 | 8.7 | +3.2% | 83,977 | 72,319,975 |
| 2024-08-14 | 8.37 | 8.49 | 8.33 | 8.43 | +0.36% | 40,334 | 34,004,144 |
| 2024-08-13 | 8.31 | 8.4 | 8.2 | 8.4 | +1.69% | 29,423 | 24,434,519 |
| 2024-08-12 | 8.36 | 8.4 | 8.22 | 8.26 | -1.67% | 34,466 | 28,556,798 |
| 2024-08-09 | 8.44 | 8.54 | 8.39 | 8.4 | +0.48% | 37,225 | 31,417,291 |
| 2024-08-08 | 8.49 | 8.49 | 8.26 | 8.36 | -1.65% | 47,445 | 39,718,575 |
| 2024-08-07 | 8.46 | 8.59 | 8.38 | 8.5 | +1.07% | 49,407 | 41,906,655 |
| 2024-08-06 | 8.33 | 8.44 | 8.25 | 8.41 | +2.69% | 58,493 | 48,770,415 |
| 2024-08-05 | 8.51 | 8.68 | 8.19 | 8.19 | -6.72% | 117,475 | 98,840,249 |
| 2024-08-02 | 9.01 | 9.15 | 8.75 | 8.78 | -3.41% | 84,105 | 75,264,818 |
| 2024-08-01 | 9.05 | 9.16 | 8.96 | 9.09 | -0.22% | 105,728 | 96,021,463 |
| 2024-07-31 | 8.75 | 9.12 | 8.54 | 9.11 | +2.47% | 131,139 | 116,555,374 |
| 2024-07-30 | 8.87 | 8.97 | 8.67 | 8.89 | +0.45% | 78,488 | 69,441,818 |
| 2024-07-29 | 9.12 | 9.12 | 8.76 | 8.85 | -1.88% | 99,425 | 87,982,604 |
| 2024-07-26 | 8.88 | 9.18 | 8.88 | 9.02 | +1.81% | 114,171 | 103,004,646 |
| 2024-07-25 | 8.63 | 8.95 | 8.52 | 8.86 | +0.11% | 103,123 | 90,430,272 |
| 2024-07-24 | 9.13 | 9.35 | 8.8 | 8.85 | -6.74% | 211,035 | 190,540,792 |
| 2024-07-23 | 9.3 | 9.77 | 9.26 | 9.49 | +1.5% | 254,773 | 243,289,697 |
| 2024-07-22 | 9.48 | 9.49 | 9.19 | 9.35 | -3.11% | 193,457 | 180,052,404 |
| 2024-07-19 | 10.03 | 10.2 | 9.63 | 9.65 | -5.85% | 287,123 | 282,165,202 |
| 2024-07-18 | 10.2 | 10.6 | 9.93 | 10.25 | -5.88% | 332,112 | 340,742,767 |
| 2024-07-17 | 10.37 | 11.35 | 9.84 | 10.89 | +5.01% | 484,292 | 508,666,300 |
| 2024-07-16 | 10.65 | 10.76 | 10.15 | 10.37 | -5.56% | 333,595 | 344,800,047 |
| 2024-07-15 | 9.97 | 11.88 | 9.85 | 10.98 | +7.02% | 557,320 | 593,917,587 |
| 2024-07-12 | 8.58 | 10.26 | 8.47 | 10.26 | +20% | 283,350 | 277,728,959 |
| 2024-07-11 | 8.3 | 8.55 | 8.29 | 8.55 | +4.91% | 52,562 | 44,484,591 |
| 2024-07-10 | 8.38 | 8.38 | 8.11 | 8.15 | -1.69% | 37,565 | 30,817,726 |
| 2024-07-09 | 7.87 | 8.36 | 7.77 | 8.29 | +5.47% | 46,959 | 38,035,745 |
| 2024-07-08 | 8.05 | 8.07 | 7.85 | 7.86 | -2.72% | 25,430 | 20,139,093 |
| 2024-07-05 | 8.13 | 8.13 | 7.92 | 8.08 | +0.5% | 33,400 | 26,718,848 |
| 2024-07-04 | 8.27 | 8.34 | 8.01 | 8.04 | -3.25% | 37,969 | 30,940,338 |
| 2024-07-03 | 8.44 | 8.45 | 8.22 | 8.31 | -1.54% | 24,118 | 20,097,025 |
| 2024-07-02 | 8.48 | 8.57 | 8.31 | 8.44 | -0.12% | 31,189 | 26,384,767 |
| 2024-07-01 | 8.55 | 8.63 | 8.25 | 8.45 | -1.29% | 46,297 | 38,818,252 |
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：