股票概览
11.4
+14.11%
+1.41
10.3
开盘价
11.5
最高价
10.07
最低价
144,102
成交量
数据更新至: 2024-09-30
技术指标
9.90
MA5 (5日均线)
9.40
MA10 (10日均线)
9.41
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 | 10.3 | 11.5 | 10.07 | 11.4 | +14.11% | 144,102 | 156,400,022 |
| 2024-09-27 | 9.66 | 10.18 | 9.61 | 9.99 | +3.63% | 103,317 | 101,843,518 |
| 2024-09-26 | 9.18 | 9.67 | 9.18 | 9.64 | +4.22% | 87,312 | 83,490,832 |
| 2024-09-25 | 9.22 | 9.42 | 9.2 | 9.25 | +0.43% | 57,122 | 53,236,989 |
| 2024-09-24 | 9.19 | 9.22 | 8.92 | 9.21 | +1.32% | 49,385 | 45,098,406 |
| 2024-09-23 | 8.82 | 9.39 | 8.77 | 9.09 | +2.6% | 43,140 | 39,314,667 |
| 2024-09-20 | 8.89 | 8.96 | 8.84 | 8.86 | -0.34% | 16,626 | 14,768,669 |
| 2024-09-19 | 8.78 | 8.94 | 8.68 | 8.89 | +1.83% | 22,489 | 19,899,796 |
| 2024-09-18 | 8.92 | 8.95 | 8.56 | 8.73 | -2.24% | 22,823 | 19,846,392 |
| 2024-09-13 | 9.09 | 9.14 | 8.92 | 8.93 | -1.76% | 21,472 | 19,326,918 |
| 2024-09-12 | 9.22 | 9.32 | 9.08 | 9.09 | -1.41% | 29,996 | 27,529,865 |
| 2024-09-11 | 9.39 | 9.39 | 9.19 | 9.22 | -2.02% | 31,361 | 28,992,523 |
| 2024-09-10 | 9.25 | 9.44 | 9.11 | 9.41 | +1.73% | 38,913 | 36,064,166 |
| 2024-09-09 | 9.39 | 9.47 | 9.22 | 9.25 | -2.12% | 46,212 | 43,042,011 |
| 2024-09-06 | 9.9 | 9.98 | 9.38 | 9.45 | -4.55% | 87,637 | 83,815,687 |
| 2024-09-05 | 9.43 | 10.45 | 9.36 | 9.9 | +6.11% | 114,795 | 112,324,017 |
| 2024-09-04 | 9.43 | 9.45 | 9.21 | 9.33 | -1.58% | 28,904 | 26,937,629 |
| 2024-09-03 | 9.36 | 9.64 | 9.36 | 9.48 | +0.32% | 22,907 | 21,766,850 |
| 2024-09-02 | 9.58 | 9.68 | 9.4 | 9.45 | -2.07% | 31,328 | 29,823,599 |
| 2024-08-30 | 9.4 | 9.82 | 9.35 | 9.65 | +2.55% | 58,572 | 56,706,803 |
| 2024-08-29 | 9.1 | 9.48 | 9.08 | 9.41 | +2.39% | 27,781 | 25,911,588 |
| 2024-08-28 | 8.98 | 9.23 | 8.75 | 9.19 | +0.22% | 32,257 | 29,066,544 |
| 2024-08-27 | 9.74 | 9.74 | 9.15 | 9.17 | -5.95% | 47,810 | 44,722,270 |
| 2024-08-26 | 9.53 | 9.85 | 9.39 | 9.75 | +3.17% | 46,997 | 45,571,042 |
| 2024-08-23 | 9.4 | 9.59 | 9.22 | 9.45 | +0.43% | 37,619 | 35,420,038 |
| 2024-08-22 | 9.7 | 9.85 | 9.38 | 9.41 | -3.49% | 54,687 | 52,153,034 |
| 2024-08-21 | 9.83 | 10.15 | 9.71 | 9.75 | -3.18% | 92,439 | 91,448,716 |
| 2024-08-20 | 9.82 | 10.88 | 9.75 | 10.07 | +2.03% | 134,870 | 137,887,591 |
| 2024-08-19 | 9.9 | 10.18 | 9.65 | 9.87 | -1.1% | 83,933 | 82,693,174 |
| 2024-08-16 | 9.46 | 10.38 | 9.42 | 9.98 | +5.16% | 115,109 | 113,800,295 |
| 2024-08-15 | 9.31 | 9.49 | 9.2 | 9.49 | +1.93% | 30,005 | 28,255,558 |
| 2024-08-14 | 9.33 | 9.38 | 9.25 | 9.31 | -0.21% | 17,344 | 16,170,576 |
| 2024-08-13 | 9.19 | 9.37 | 9.1 | 9.33 | +1.41% | 21,332 | 19,723,531 |
| 2024-08-12 | 9.42 | 9.52 | 9.13 | 9.2 | -2.23% | 34,002 | 31,719,200 |
| 2024-08-09 | 9.27 | 9.41 | 9.24 | 9.41 | +2.17% | 26,895 | 25,104,836 |
| 2024-08-08 | 9.2 | 9.3 | 9.07 | 9.21 | -0.54% | 16,136 | 14,830,093 |
| 2024-08-07 | 9.18 | 9.36 | 9.15 | 9.26 | +0.87% | 22,299 | 20,714,252 |
| 2024-08-06 | 9.18 | 9.2 | 9.02 | 9.18 | +1.66% | 15,693 | 14,304,282 |
| 2024-08-05 | 9.25 | 9.37 | 9.03 | 9.03 | -3.32% | 32,582 | 29,841,318 |
| 2024-08-02 | 9.51 | 9.62 | 9.33 | 9.34 | -3.31% | 28,608 | 27,107,102 |
| 2024-08-01 | 9.61 | 9.74 | 9.56 | 9.66 | +0.52% | 38,205 | 36,900,695 |
| 2024-07-31 | 9.34 | 9.65 | 9.25 | 9.61 | +2.89% | 44,859 | 42,651,105 |
| 2024-07-30 | 9.31 | 9.39 | 9.17 | 9.34 | -0.21% | 29,345 | 27,257,408 |
| 2024-07-29 | 9.25 | 9.42 | 9.16 | 9.36 | +1.19% | 33,156 | 30,861,395 |
| 2024-07-26 | 9.09 | 9.26 | 8.91 | 9.25 | +2.21% | 26,628 | 24,443,142 |
| 2024-07-25 | 9.17 | 9.2 | 8.82 | 9.05 | -1.31% | 43,496 | 39,248,644 |
| 2024-07-24 | 9.25 | 9.43 | 9.14 | 9.17 | -1.82% | 40,762 | 37,720,490 |
| 2024-07-23 | 9.65 | 9.67 | 9.33 | 9.34 | -3.21% | 41,650 | 39,497,534 |
| 2024-07-22 | 9.62 | 9.77 | 9.54 | 9.65 | -0.1% | 38,556 | 37,090,389 |
| 2024-07-19 | 9.48 | 9.84 | 9.41 | 9.66 | +1.15% | 59,537 | 57,555,566 |
| 2024-07-18 | 9.8 | 9.9 | 9.18 | 9.55 | -3.63% | 102,497 | 96,741,581 |
| 2024-07-17 | 10.33 | 10.33 | 9.9 | 9.91 | -4.53% | 89,456 | 89,910,176 |
| 2024-07-16 | 10.48 | 10.61 | 10.14 | 10.38 | -0.48% | 105,993 | 109,607,600 |
| 2024-07-15 | 10.39 | 10.75 | 10.22 | 10.43 | +0.68% | 145,389 | 152,605,901 |
| 2024-07-12 | 10.22 | 10.5 | 10.21 | 10.36 | -2.81% | 197,372 | 204,005,971 |
| 2024-07-11 | 9.48 | 11.2 | 9.47 | 10.66 | +14.26% | 263,129 | 286,630,595 |
| 2024-07-10 | 9.5 | 9.55 | 9.31 | 9.33 | -2.2% | 21,469 | 20,171,424 |
| 2024-07-09 | 9.1 | 9.55 | 9.01 | 9.54 | +4.26% | 35,127 | 32,829,307 |
| 2024-07-08 | 9.25 | 9.36 | 9.08 | 9.15 | -1.29% | 16,718 | 15,372,265 |
| 2024-07-05 | 9.17 | 9.34 | 9.06 | 9.27 | +0.54% | 13,172 | 12,098,225 |
| 2024-07-04 | 9.59 | 9.59 | 9.17 | 9.22 | -2.95% | 19,621 | 18,421,238 |
| 2024-07-03 | 9.69 | 9.77 | 9.38 | 9.5 | -1.96% | 23,794 | 22,630,387 |
| 2024-07-02 | 9.67 | 9.8 | 9.59 | 9.69 | -0.72% | 21,167 | 20,505,507 |
| 2024-07-01 | 9.96 | 10.03 | 9.57 | 9.76 | -1.91% | 32,033 | 31,089,339 |
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：