股票概览
13.03
+14.9%
+1.69
11.66
开盘价
13.17
最高价
11.25
最低价
271,231
成交量
数据更新至: 2024-09-30
技术指标
11.18
MA5 (5日均线)
10.28
MA10 (10日均线)
10.07
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 | 11.66 | 13.17 | 11.25 | 13.03 | +14.9% | 271,231 | 329,551,979 |
| 2024-09-27 | 10.68 | 11.37 | 10.58 | 11.34 | +6.78% | 202,215 | 221,936,511 |
| 2024-09-26 | 10.49 | 10.65 | 10.32 | 10.62 | -1.03% | 155,002 | 162,601,704 |
| 2024-09-25 | 10.09 | 10.89 | 9.92 | 10.73 | +5.61% | 223,317 | 232,367,379 |
| 2024-09-24 | 9.99 | 10.3 | 9.8 | 10.16 | +1.7% | 171,852 | 172,877,421 |
| 2024-09-23 | 9.28 | 10.85 | 9.28 | 9.99 | +7.53% | 185,535 | 189,030,347 |
| 2024-09-20 | 9.29 | 9.48 | 9.22 | 9.29 | +0.54% | 51,829 | 48,276,926 |
| 2024-09-19 | 9.1 | 9.31 | 9.02 | 9.24 | +2.1% | 49,354 | 45,426,450 |
| 2024-09-18 | 9.28 | 9.36 | 8.93 | 9.05 | -2.69% | 67,498 | 61,367,799 |
| 2024-09-13 | 9.83 | 10 | 9.28 | 9.3 | -8.1% | 124,041 | 118,869,194 |
| 2024-09-12 | 9.94 | 10.35 | 9.79 | 10.12 | +3.37% | 152,875 | 154,370,016 |
| 2024-09-11 | 9.85 | 9.89 | 9.72 | 9.79 | -1.51% | 42,808 | 41,940,319 |
| 2024-09-10 | 9.65 | 9.97 | 9.56 | 9.94 | +3.01% | 64,538 | 63,260,050 |
| 2024-09-09 | 9.52 | 9.72 | 9.51 | 9.65 | +0.52% | 37,275 | 35,848,222 |
| 2024-09-06 | 9.85 | 9.92 | 9.57 | 9.6 | -2.64% | 54,700 | 52,993,353 |
| 2024-09-05 | 9.67 | 9.9 | 9.59 | 9.86 | +2.39% | 78,219 | 76,519,627 |
| 2024-09-04 | 10.19 | 10.26 | 9.56 | 9.63 | -3.31% | 97,438 | 95,827,507 |
| 2024-09-03 | 9.98 | 10.07 | 9.81 | 9.96 | -0.2% | 61,472 | 61,112,146 |
| 2024-09-02 | 10.13 | 10.21 | 9.95 | 9.98 | -1.58% | 80,717 | 81,533,795 |
| 2024-08-30 | 9.85 | 10.39 | 9.85 | 10.14 | +2.53% | 127,118 | 129,104,908 |
| 2024-08-29 | 9.76 | 9.92 | 9.53 | 9.89 | +1.02% | 71,894 | 70,215,830 |
| 2024-08-28 | 9.7 | 9.8 | 9.51 | 9.79 | +0.1% | 64,650 | 62,548,610 |
| 2024-08-27 | 9.83 | 9.83 | 9.5 | 9.78 | -2.3% | 81,855 | 79,292,720 |
| 2024-08-26 | 9.99 | 10.1 | 9.83 | 10.01 | +0.2% | 68,006 | 67,847,088 |
| 2024-08-23 | 9.84 | 10.14 | 9.73 | 9.99 | +0.3% | 82,358 | 81,945,629 |
| 2024-08-22 | 10.32 | 10.52 | 9.94 | 9.96 | -4.05% | 118,075 | 120,931,686 |
| 2024-08-21 | 10.3 | 10.39 | 10.14 | 10.38 | +1.17% | 105,209 | 108,103,346 |
| 2024-08-20 | 10.43 | 10.56 | 10.15 | 10.26 | -2.75% | 111,212 | 114,832,060 |
| 2024-08-19 | 10.7 | 10.84 | 10.48 | 10.55 | -2.13% | 137,854 | 146,258,538 |
| 2024-08-16 | 11.15 | 11.39 | 10.67 | 10.78 | -4.18% | 222,136 | 243,787,036 |
| 2024-08-15 | 11.45 | 11.48 | 10.91 | 11.25 | -6.17% | 246,560 | 276,699,947 |
| 2024-08-14 | 11.43 | 12.45 | 11.43 | 11.99 | +0.84% | 293,709 | 347,791,041 |
| 2024-08-13 | 11.72 | 12.53 | 11.25 | 11.89 | -8.61% | 331,412 | 390,867,856 |
| 2024-08-12 | 15 | 15.33 | 13.01 | 13.01 | -19.99% | 374,652 | 504,402,796 |
| 2024-08-09 | 12.92 | 16.26 | 12.92 | 16.26 | +20% | 469,663 | 699,544,251 |
| 2024-08-08 | 11.97 | 13.55 | 11.52 | 13.55 | +20.02% | 411,973 | 534,000,982 |
| 2024-08-07 | 9.39 | 11.29 | 9.39 | 11.29 | +19.98% | 135,319 | 147,049,756 |
| 2024-08-06 | 8.8 | 10 | 8.72 | 9.41 | +8.16% | 91,260 | 86,560,469 |
| 2024-08-05 | 9.08 | 9.15 | 8.67 | 8.7 | -4.61% | 22,411 | 20,008,099 |
| 2024-08-02 | 9.35 | 9.35 | 9.1 | 9.12 | -2.77% | 21,596 | 19,906,720 |
| 2024-08-01 | 9.4 | 9.49 | 9.32 | 9.38 | -0.11% | 27,481 | 25,831,030 |
| 2024-07-31 | 9.14 | 9.43 | 9.11 | 9.39 | +1.19% | 39,336 | 36,686,983 |
| 2024-07-30 | 9.42 | 9.45 | 9.22 | 9.28 | -2.62% | 51,883 | 48,336,333 |
| 2024-07-29 | 8.8 | 10.29 | 8.74 | 9.53 | +8.91% | 82,044 | 77,984,048 |
| 2024-07-26 | 8.47 | 8.86 | 8.35 | 8.75 | +3.31% | 15,852 | 13,844,197 |
| 2024-07-25 | 8.49 | 8.7 | 8.28 | 8.47 | -0.47% | 13,316 | 11,236,753 |
| 2024-07-24 | 8.6 | 8.9 | 8.42 | 8.51 | -1.05% | 12,850 | 10,987,093 |
| 2024-07-23 | 8.69 | 8.88 | 8.55 | 8.6 | -1.83% | 14,323 | 12,515,503 |
| 2024-07-22 | 8.53 | 8.8 | 8.44 | 8.76 | +2.58% | 14,454 | 12,563,416 |
| 2024-07-19 | 8.29 | 8.61 | 8.23 | 8.54 | +2.64% | 15,141 | 12,834,040 |
| 2024-07-18 | 8.42 | 8.51 | 8.09 | 8.32 | -2.23% | 17,159 | 14,105,915 |
| 2024-07-17 | 8.76 | 8.84 | 8.48 | 8.51 | -2.96% | 16,591 | 14,247,238 |
| 2024-07-16 | 8.71 | 8.85 | 8.61 | 8.77 | +0.46% | 12,874 | 11,251,126 |
| 2024-07-15 | 9.05 | 9.06 | 8.71 | 8.73 | -3.54% | 18,743 | 16,522,382 |
| 2024-07-12 | 9.29 | 9.33 | 9.02 | 9.05 | -2.16% | 14,788 | 13,487,928 |
| 2024-07-11 | 9.02 | 9.27 | 9.02 | 9.25 | +4.28% | 21,815 | 20,067,727 |
| 2024-07-10 | 9.02 | 9.05 | 8.81 | 8.87 | -1.11% | 13,271 | 11,864,012 |
| 2024-07-09 | 8.66 | 8.98 | 8.51 | 8.97 | +2.51% | 18,893 | 16,609,811 |
| 2024-07-08 | 9.04 | 9.04 | 8.7 | 8.75 | -3.53% | 16,419 | 14,468,756 |
| 2024-07-05 | 8.89 | 9.1 | 8.7 | 9.07 | +1.68% | 13,815 | 12,367,400 |
| 2024-07-04 | 9.22 | 9.33 | 8.86 | 8.92 | -3.88% | 16,462 | 14,895,021 |
| 2024-07-03 | 9.51 | 9.51 | 9.2 | 9.28 | -2.42% | 11,826 | 10,999,775 |
| 2024-07-02 | 9.39 | 9.63 | 9.35 | 9.51 | +1.28% | 15,504 | 14,759,593 |
| 2024-07-01 | 9.51 | 9.57 | 9.14 | 9.39 | -1.88% | 20,113 | 18,708,644 |
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：