股票概览
13.2
+20%
+2.2
11.98
开盘价
13.2
最高价
11.3
最低价
526,816
成交量
数据更新至: 2024-09-30
技术指标
10.90
MA5 (5日均线)
10.13
MA10 (10日均线)
9.66
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 | 11.98 | 13.2 | 11.3 | 13.2 | +20% | 526,816 | 651,793,380 |
| 2024-09-27 | 10.3 | 11.33 | 10.29 | 11 | +6.8% | 369,453 | 399,254,986 |
| 2024-09-26 | 9.92 | 10.42 | 9.92 | 10.3 | +1.98% | 259,972 | 265,275,263 |
| 2024-09-25 | 10.03 | 10.81 | 9.98 | 10.1 | +2.12% | 385,613 | 397,254,154 |
| 2024-09-24 | 9.43 | 10.05 | 9.18 | 9.89 | +4.11% | 298,237 | 287,591,257 |
| 2024-09-23 | 9.7 | 9.76 | 9.44 | 9.5 | -0.52% | 194,368 | 186,672,882 |
| 2024-09-20 | 9.3 | 9.64 | 9.28 | 9.55 | +1.81% | 212,360 | 201,994,795 |
| 2024-09-19 | 9.26 | 9.5 | 9.07 | 9.38 | +1.41% | 186,207 | 173,273,440 |
| 2024-09-18 | 8.95 | 9.29 | 8.83 | 9.25 | +1.54% | 173,535 | 157,807,672 |
| 2024-09-13 | 9.1 | 9.3 | 8.88 | 9.11 | +0.66% | 203,990 | 185,009,090 |
| 2024-09-12 | 8.61 | 9.45 | 8.61 | 9.05 | +4.99% | 253,113 | 229,634,534 |
| 2024-09-11 | 8.79 | 8.86 | 8.56 | 8.62 | -2.16% | 91,585 | 79,172,225 |
| 2024-09-10 | 8.67 | 8.88 | 8.37 | 8.81 | +2.09% | 145,459 | 125,473,245 |
| 2024-09-09 | 8.9 | 9 | 8.6 | 8.63 | -6.9% | 178,406 | 156,053,572 |
| 2024-09-06 | 9.74 | 10.54 | 9.15 | 9.27 | -3.44% | 288,339 | 283,090,356 |
| 2024-09-05 | 9.54 | 9.67 | 9.4 | 9.6 | -1.23% | 176,556 | 168,588,561 |
| 2024-09-04 | 9.31 | 9.8 | 9.3 | 9.72 | +2.32% | 303,933 | 292,903,008 |
| 2024-09-03 | 9.24 | 9.54 | 9.04 | 9.5 | +3.37% | 228,194 | 213,019,130 |
| 2024-09-02 | 9.47 | 9.57 | 9.1 | 9.19 | -3.16% | 192,194 | 179,105,234 |
| 2024-08-30 | 9.23 | 9.83 | 9.2 | 9.49 | +1.71% | 335,449 | 321,230,405 |
| 2024-08-29 | 8.87 | 9.6 | 8.83 | 9.33 | +3.32% | 292,676 | 270,878,316 |
| 2024-08-28 | 9.01 | 9.12 | 8.65 | 9.03 | -0.77% | 203,920 | 180,424,291 |
| 2024-08-27 | 8.71 | 9.73 | 8.66 | 9.1 | +3.06% | 310,443 | 283,469,357 |
| 2024-08-26 | 8.8 | 8.86 | 8.61 | 8.83 | -1.78% | 175,935 | 153,631,760 |
| 2024-08-23 | 8.38 | 9.34 | 8.38 | 8.99 | +7.92% | 245,711 | 218,369,417 |
| 2024-08-22 | 8.5 | 8.77 | 8.3 | 8.33 | -2.12% | 67,234 | 57,341,444 |
| 2024-08-21 | 8.4 | 8.69 | 8.29 | 8.51 | +0.95% | 46,025 | 39,359,309 |
| 2024-08-20 | 8.66 | 8.75 | 8.39 | 8.43 | -3.1% | 43,604 | 37,138,803 |
| 2024-08-19 | 8.62 | 8.94 | 8.5 | 8.7 | +1.52% | 64,004 | 56,069,177 |
| 2024-08-16 | 8.55 | 8.65 | 8.48 | 8.57 | +0.94% | 49,780 | 42,679,298 |
| 2024-08-15 | 8.34 | 8.54 | 8.15 | 8.49 | +2.66% | 60,754 | 51,162,438 |
| 2024-08-14 | 8.23 | 8.34 | 8.16 | 8.27 | +0.85% | 35,683 | 29,547,142 |
| 2024-08-13 | 8.14 | 8.2 | 8.02 | 8.2 | +0.86% | 42,781 | 34,776,587 |
| 2024-08-12 | 8.27 | 8.33 | 8.05 | 8.13 | -2.17% | 48,611 | 39,666,733 |
| 2024-08-09 | 8.64 | 8.64 | 8.31 | 8.31 | -2.12% | 56,553 | 47,549,655 |
| 2024-08-08 | 8.82 | 8.9 | 8.41 | 8.49 | -5.67% | 112,339 | 96,326,887 |
| 2024-08-07 | 8.77 | 9.28 | 8.68 | 9 | +2.62% | 100,341 | 90,890,331 |
| 2024-08-06 | 8.69 | 8.85 | 8.61 | 8.77 | +1.62% | 37,026 | 32,287,489 |
| 2024-08-05 | 8.84 | 9.01 | 8.58 | 8.63 | -3.36% | 66,247 | 58,284,161 |
| 2024-08-02 | 9.1 | 9.18 | 8.9 | 8.93 | -2.3% | 47,251 | 42,744,643 |
| 2024-08-01 | 9.11 | 9.22 | 9.08 | 9.14 | 0% | 53,154 | 48,666,824 |
| 2024-07-31 | 8.87 | 9.2 | 8.82 | 9.14 | +3.04% | 72,263 | 65,590,240 |
| 2024-07-30 | 8.73 | 8.94 | 8.67 | 8.87 | +1.03% | 59,678 | 52,850,979 |
| 2024-07-29 | 8.67 | 8.86 | 8.52 | 8.78 | +1.04% | 61,037 | 53,135,522 |
| 2024-07-26 | 8.41 | 8.86 | 8.38 | 8.69 | +3.33% | 64,797 | 56,157,116 |
| 2024-07-25 | 8.31 | 8.54 | 8.22 | 8.41 | -0.12% | 39,139 | 32,790,535 |
| 2024-07-24 | 8.55 | 8.6 | 8.4 | 8.42 | -2.09% | 53,981 | 45,701,132 |
| 2024-07-23 | 8.73 | 8.84 | 8.57 | 8.6 | -2.05% | 61,876 | 53,948,899 |
| 2024-07-22 | 8.59 | 8.92 | 8.59 | 8.78 | +3.29% | 93,565 | 82,383,489 |
| 2024-07-19 | 8.22 | 8.53 | 8.19 | 8.5 | +3.03% | 58,245 | 49,058,249 |
| 2024-07-18 | 8.31 | 8.35 | 7.93 | 8.25 | -1.08% | 72,188 | 58,677,526 |
| 2024-07-17 | 8.5 | 8.57 | 8.32 | 8.34 | -2% | 34,523 | 29,030,095 |
| 2024-07-16 | 8.36 | 8.55 | 8.31 | 8.51 | +1.19% | 35,405 | 29,921,096 |
| 2024-07-15 | 8.65 | 8.66 | 8.39 | 8.41 | -3.22% | 37,223 | 31,503,031 |
| 2024-07-12 | 8.79 | 8.87 | 8.66 | 8.69 | -1.14% | 41,678 | 36,458,132 |
| 2024-07-11 | 8.59 | 8.83 | 8.59 | 8.79 | +3.78% | 52,024 | 45,449,541 |
| 2024-07-10 | 8.5 | 8.63 | 8.42 | 8.47 | -0.94% | 42,545 | 36,255,405 |
| 2024-07-09 | 8.41 | 8.55 | 8.18 | 8.55 | +1.66% | 61,722 | 51,840,152 |
| 2024-07-08 | 8.75 | 8.75 | 8.4 | 8.41 | -3.78% | 47,571 | 40,389,569 |
| 2024-07-05 | 8.56 | 8.83 | 8.41 | 8.74 | +2.1% | 59,673 | 51,684,917 |
| 2024-07-04 | 8.9 | 8.99 | 8.53 | 8.56 | -3.93% | 62,327 | 54,199,962 |
| 2024-07-03 | 9.19 | 9.19 | 8.87 | 8.91 | -3.15% | 72,929 | 65,548,541 |
| 2024-07-02 | 9.1 | 9.35 | 9.03 | 9.2 | +2% | 107,213 | 99,164,264 |
| 2024-07-01 | 8.99 | 9.07 | 8.81 | 9.02 | +0.45% | 66,530 | 59,356,908 |
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：