股票概览
11.65
+12.24%
+1.27
10.68
开盘价
11.82
最高价
10.45
最低价
93,621
成交量
数据更新至: 2024-09-30
技术指标
10.26
MA5 (5日均线)
9.78
MA10 (10日均线)
9.72
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 | 10.68 | 11.82 | 10.45 | 11.65 | +12.24% | 93,621 | 104,286,920 |
| 2024-09-27 | 10.08 | 10.5 | 10.01 | 10.38 | +4.32% | 35,704 | 36,582,138 |
| 2024-09-26 | 9.63 | 10.05 | 9.62 | 9.95 | +2.79% | 20,244 | 19,911,474 |
| 2024-09-25 | 9.77 | 9.87 | 9.65 | 9.68 | +0.41% | 18,172 | 17,748,326 |
| 2024-09-24 | 9.44 | 9.65 | 9.37 | 9.64 | +2.55% | 16,859 | 16,103,070 |
| 2024-09-23 | 9.39 | 9.45 | 9.29 | 9.4 | +0.32% | 9,896 | 9,281,995 |
| 2024-09-20 | 9.39 | 9.4 | 9.3 | 9.37 | 0% | 7,145 | 6,681,501 |
| 2024-09-19 | 9.2 | 9.44 | 9.17 | 9.37 | +2.4% | 10,878 | 10,161,614 |
| 2024-09-18 | 9.2 | 9.25 | 8.96 | 9.15 | -0.44% | 10,439 | 9,490,525 |
| 2024-09-13 | 9.4 | 9.42 | 9.18 | 9.19 | -2.13% | 11,714 | 10,857,629 |
| 2024-09-12 | 9.49 | 9.63 | 9.35 | 9.39 | -0.84% | 11,834 | 11,209,669 |
| 2024-09-11 | 9.56 | 9.61 | 9.42 | 9.47 | -1.35% | 9,291 | 8,833,735 |
| 2024-09-10 | 9.45 | 9.67 | 9.4 | 9.6 | +1.05% | 13,405 | 12,777,597 |
| 2024-09-09 | 9.48 | 9.56 | 9.37 | 9.5 | -0.11% | 9,466 | 8,974,161 |
| 2024-09-06 | 9.81 | 9.83 | 9.51 | 9.51 | -3.16% | 16,219 | 15,603,206 |
| 2024-09-05 | 9.8 | 9.83 | 9.72 | 9.82 | +0.72% | 10,022 | 9,798,627 |
| 2024-09-04 | 9.77 | 9.85 | 9.67 | 9.75 | -0.91% | 11,745 | 11,480,923 |
| 2024-09-03 | 9.78 | 9.86 | 9.69 | 9.84 | +0.82% | 11,472 | 11,219,613 |
| 2024-09-02 | 9.99 | 10.09 | 9.74 | 9.76 | -2.4% | 14,388 | 14,264,892 |
| 2024-08-30 | 9.86 | 10.16 | 9.86 | 10 | +1.11% | 18,471 | 18,581,024 |
| 2024-08-29 | 9.77 | 9.91 | 9.7 | 9.89 | +1.23% | 12,643 | 12,419,696 |
| 2024-08-28 | 9.69 | 9.88 | 9.62 | 9.77 | +0.62% | 10,300 | 10,052,201 |
| 2024-08-27 | 9.95 | 9.97 | 9.71 | 9.71 | -2.61% | 13,097 | 12,851,182 |
| 2024-08-26 | 9.65 | 10.04 | 9.58 | 9.97 | +3.42% | 26,389 | 26,029,272 |
| 2024-08-23 | 9.92 | 10.17 | 9.48 | 9.64 | -5.95% | 43,507 | 41,939,599 |
| 2024-08-22 | 10.48 | 10.58 | 10.22 | 10.25 | -2.38% | 18,725 | 19,400,882 |
| 2024-08-21 | 10.3 | 10.64 | 10.3 | 10.5 | +1.35% | 19,786 | 20,792,031 |
| 2024-08-20 | 10.52 | 10.62 | 10.31 | 10.36 | -2.26% | 21,446 | 22,353,424 |
| 2024-08-19 | 10.85 | 10.85 | 10.54 | 10.6 | -1.67% | 26,677 | 28,356,044 |
| 2024-08-16 | 10.65 | 10.91 | 10.61 | 10.78 | +0.65% | 31,292 | 33,776,478 |
| 2024-08-15 | 10.54 | 10.78 | 10.36 | 10.71 | +1.04% | 32,966 | 34,993,778 |
| 2024-08-14 | 10.46 | 10.64 | 10.46 | 10.6 | +0.47% | 25,917 | 27,351,406 |
| 2024-08-13 | 10.52 | 10.68 | 10.31 | 10.55 | -0.75% | 38,325 | 40,234,412 |
| 2024-08-12 | 10.47 | 10.95 | 10.37 | 10.63 | +1.43% | 51,586 | 55,110,506 |
| 2024-08-09 | 10.94 | 11.19 | 10.4 | 10.48 | -4.81% | 64,797 | 69,910,023 |
| 2024-08-08 | 11.15 | 11.36 | 10.91 | 11.01 | -1.26% | 77,506 | 86,297,119 |
| 2024-08-07 | 10.7 | 11.35 | 10.6 | 11.15 | +3.24% | 80,468 | 88,259,936 |
| 2024-08-06 | 10.58 | 10.98 | 10.45 | 10.8 | +1.22% | 64,560 | 69,112,682 |
| 2024-08-05 | 10.4 | 10.82 | 10.32 | 10.67 | +1.52% | 68,743 | 73,071,064 |
| 2024-08-02 | 10.4 | 10.69 | 10.27 | 10.51 | +0.29% | 46,004 | 48,122,006 |
| 2024-08-01 | 10.35 | 10.48 | 10.27 | 10.48 | +0.87% | 42,787 | 44,507,550 |
| 2024-07-31 | 10.27 | 10.5 | 10.27 | 10.39 | +0.48% | 46,545 | 48,297,353 |
| 2024-07-30 | 10.47 | 10.55 | 10.25 | 10.34 | -3.63% | 57,700 | 59,770,243 |
| 2024-07-29 | 10 | 10.81 | 10 | 10.73 | +6.66% | 91,301 | 95,410,049 |
| 2024-07-26 | 9.6 | 11.17 | 9.57 | 10.06 | +5.56% | 59,712 | 60,355,039 |
| 2024-07-25 | 9.4 | 9.7 | 9.37 | 9.53 | +0.53% | 10,354 | 9,872,981 |
| 2024-07-24 | 9.59 | 9.66 | 9.44 | 9.48 | -1.04% | 13,047 | 12,438,236 |
| 2024-07-23 | 9.79 | 9.81 | 9.56 | 9.58 | -2.15% | 8,676 | 8,418,047 |
| 2024-07-22 | 9.75 | 9.82 | 9.65 | 9.79 | +0.51% | 7,552 | 7,370,124 |
| 2024-07-19 | 9.58 | 9.82 | 9.57 | 9.74 | +0.72% | 10,124 | 9,842,141 |
| 2024-07-18 | 9.61 | 9.69 | 9.41 | 9.67 | -0.1% | 13,329 | 12,739,409 |
| 2024-07-17 | 9.92 | 9.92 | 9.63 | 9.68 | -1.63% | 15,471 | 15,020,853 |
| 2024-07-16 | 9.96 | 10 | 9.8 | 9.84 | -1.2% | 10,352 | 10,210,580 |
| 2024-07-15 | 10.19 | 10.24 | 9.9 | 9.96 | -2.83% | 14,833 | 14,837,042 |
| 2024-07-12 | 10.28 | 10.35 | 10.18 | 10.25 | -0.29% | 10,978 | 11,261,917 |
| 2024-07-11 | 10.05 | 10.28 | 10.03 | 10.28 | +3.94% | 16,420 | 16,714,533 |
| 2024-07-10 | 10.14 | 10.14 | 9.86 | 9.89 | -2.47% | 13,334 | 13,299,250 |
| 2024-07-09 | 9.82 | 10.16 | 9.73 | 10.14 | +2.94% | 14,149 | 14,090,782 |
| 2024-07-08 | 10.11 | 10.22 | 9.81 | 9.85 | -3.05% | 12,387 | 12,301,014 |
| 2024-07-05 | 10.08 | 10.18 | 9.93 | 10.16 | +0.4% | 13,217 | 13,322,307 |
| 2024-07-04 | 10.46 | 10.5 | 10.1 | 10.12 | -2.32% | 12,277 | 12,557,877 |
| 2024-07-03 | 10.58 | 10.58 | 10.34 | 10.36 | -2.08% | 11,991 | 12,517,999 |
| 2024-07-02 | 10.4 | 10.75 | 10.4 | 10.58 | +0.86% | 13,288 | 14,096,147 |
| 2024-07-01 | 10.44 | 10.6 | 10.31 | 10.49 | 0% | 13,284 | 13,855,902 |
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：