股票概览
11.52
+13.72%
+1.39
10.49
开盘价
11.68
最高价
10.34
最低价
82,566
成交量
数据更新至: 2024-09-30
技术指标
9.94
MA5 (5日均线)
9.37
MA10 (10日均线)
9.19
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 | 10.49 | 11.68 | 10.34 | 11.52 | +13.72% | 82,566 | 90,850,675 |
| 2024-09-27 | 9.66 | 10.2 | 9.66 | 10.13 | +5.19% | 54,144 | 53,655,965 |
| 2024-09-26 | 9.25 | 9.88 | 9.21 | 9.63 | +4.45% | 42,636 | 40,686,604 |
| 2024-09-25 | 9.25 | 9.43 | 9.22 | 9.22 | +0.44% | 22,004 | 20,513,683 |
| 2024-09-24 | 9 | 9.18 | 8.93 | 9.18 | +3.03% | 18,075 | 16,416,684 |
| 2024-09-23 | 8.85 | 8.95 | 8.75 | 8.91 | +0.56% | 12,084 | 10,735,749 |
| 2024-09-20 | 8.94 | 8.96 | 8.8 | 8.86 | -0.34% | 12,443 | 11,022,674 |
| 2024-09-19 | 8.58 | 8.9 | 8.52 | 8.89 | +4.34% | 21,756 | 19,105,036 |
| 2024-09-18 | 8.8 | 8.81 | 8.4 | 8.52 | -3.29% | 15,353 | 13,129,578 |
| 2024-09-13 | 8.96 | 9.02 | 8.81 | 8.81 | -1.01% | 10,728 | 9,571,897 |
| 2024-09-12 | 8.92 | 9.09 | 8.89 | 8.9 | 0% | 14,408 | 12,993,038 |
| 2024-09-11 | 8.99 | 8.99 | 8.86 | 8.9 | -0.56% | 8,908 | 7,944,090 |
| 2024-09-10 | 8.9 | 8.99 | 8.79 | 8.95 | +0.56% | 10,142 | 9,022,556 |
| 2024-09-09 | 8.84 | 8.95 | 8.6 | 8.9 | +0.68% | 12,315 | 10,882,432 |
| 2024-09-06 | 9.08 | 9.13 | 8.8 | 8.84 | -2.32% | 15,646 | 13,945,570 |
| 2024-09-05 | 8.91 | 9.11 | 8.91 | 9.05 | +1.57% | 14,085 | 12,730,732 |
| 2024-09-04 | 9.06 | 9.11 | 8.83 | 8.91 | -2.09% | 20,781 | 18,606,173 |
| 2024-09-03 | 9.15 | 9.22 | 9.05 | 9.1 | 0% | 17,295 | 15,753,880 |
| 2024-09-02 | 9.35 | 9.4 | 9.1 | 9.1 | -3.09% | 23,766 | 21,967,443 |
| 2024-08-30 | 9.28 | 9.5 | 9.1 | 9.39 | -1.16% | 44,153 | 41,319,113 |
| 2024-08-29 | 9.42 | 9.55 | 9.26 | 9.5 | +0.64% | 15,784 | 14,880,015 |
| 2024-08-28 | 9.47 | 9.54 | 9.24 | 9.44 | -1.46% | 17,954 | 16,890,637 |
| 2024-08-27 | 9.49 | 9.69 | 9.28 | 9.58 | +0.95% | 24,560 | 23,298,869 |
| 2024-08-26 | 9.3 | 9.61 | 9.23 | 9.49 | +3.38% | 18,280 | 17,284,995 |
| 2024-08-23 | 9.25 | 9.33 | 9.07 | 9.18 | -1.29% | 14,369 | 13,202,038 |
| 2024-08-22 | 9.7 | 9.78 | 9.26 | 9.3 | -3.73% | 16,815 | 15,938,430 |
| 2024-08-21 | 9.63 | 9.75 | 9.58 | 9.66 | +0.21% | 12,708 | 12,297,229 |
| 2024-08-20 | 9.88 | 9.91 | 9.6 | 9.64 | -2.72% | 16,894 | 16,375,444 |
| 2024-08-19 | 9.98 | 9.98 | 9.75 | 9.91 | -0.1% | 15,223 | 15,019,842 |
| 2024-08-16 | 10.24 | 10.24 | 9.92 | 9.92 | -2.27% | 23,644 | 23,633,129 |
| 2024-08-15 | 10.25 | 10.38 | 9.8 | 10.15 | -0.29% | 34,602 | 34,797,255 |
| 2024-08-14 | 10.2 | 10.68 | 10.15 | 10.18 | -0.2% | 50,134 | 52,243,125 |
| 2024-08-13 | 9.85 | 10.38 | 9.64 | 10.2 | +3.66% | 39,010 | 39,188,508 |
| 2024-08-12 | 9.99 | 10.2 | 9.73 | 9.84 | -0.61% | 25,370 | 25,088,878 |
| 2024-08-09 | 9.91 | 10.17 | 9.82 | 9.9 | +0.81% | 30,355 | 30,464,432 |
| 2024-08-08 | 9.98 | 9.98 | 9.66 | 9.82 | -1.41% | 18,054 | 17,679,225 |
| 2024-08-07 | 9.98 | 10.1 | 9.93 | 9.96 | -0.8% | 18,517 | 18,519,087 |
| 2024-08-06 | 9.85 | 10.14 | 9.8 | 10.04 | +2.55% | 23,669 | 23,652,614 |
| 2024-08-05 | 10.13 | 10.25 | 9.79 | 9.79 | -3.55% | 32,610 | 32,696,146 |
| 2024-08-02 | 10.09 | 10.47 | 10 | 10.15 | -0.59% | 46,931 | 47,933,474 |
| 2024-08-01 | 10.5 | 10.73 | 10.07 | 10.21 | +2.1% | 70,453 | 72,890,187 |
| 2024-07-31 | 9.83 | 10 | 9.71 | 10 | +2.15% | 24,264 | 23,960,221 |
| 2024-07-30 | 9.62 | 9.88 | 9.5 | 9.79 | +1.35% | 17,899 | 17,502,654 |
| 2024-07-29 | 9.56 | 9.75 | 9.4 | 9.66 | +1.47% | 16,657 | 16,014,553 |
| 2024-07-26 | 9.42 | 9.58 | 9.41 | 9.52 | +1.17% | 14,278 | 13,579,625 |
| 2024-07-25 | 9.36 | 9.55 | 9.06 | 9.41 | +0.75% | 15,028 | 14,076,345 |
| 2024-07-24 | 9.52 | 9.52 | 9.25 | 9.34 | -1.89% | 19,554 | 18,307,979 |
| 2024-07-23 | 9.72 | 9.92 | 9.5 | 9.52 | -1.45% | 20,810 | 20,191,351 |
| 2024-07-22 | 9.76 | 9.83 | 9.62 | 9.66 | -0.51% | 16,175 | 15,705,654 |
| 2024-07-19 | 9.62 | 9.79 | 9.46 | 9.71 | +1.68% | 17,807 | 17,181,368 |
| 2024-07-18 | 9.65 | 9.65 | 9.37 | 9.55 | -1.24% | 19,860 | 18,875,418 |
| 2024-07-17 | 9.81 | 9.93 | 9.66 | 9.67 | -1.12% | 18,341 | 17,939,137 |
| 2024-07-16 | 9.92 | 9.94 | 9.73 | 9.78 | -1.21% | 15,145 | 14,829,124 |
| 2024-07-15 | 10.13 | 10.23 | 9.84 | 9.9 | -2.08% | 24,607 | 24,457,230 |
| 2024-07-12 | 10 | 10.45 | 9.97 | 10.11 | +0.9% | 29,101 | 29,839,344 |
| 2024-07-11 | 9.77 | 10.07 | 9.77 | 10.02 | +3.73% | 24,585 | 24,485,281 |
| 2024-07-10 | 9.69 | 9.88 | 9.54 | 9.66 | -1.13% | 15,927 | 15,505,224 |
| 2024-07-09 | 9.71 | 9.81 | 9.4 | 9.77 | +1.24% | 23,923 | 23,039,460 |
| 2024-07-08 | 10.04 | 10.04 | 9.6 | 9.65 | -3.79% | 20,776 | 20,195,322 |
| 2024-07-05 | 9.92 | 10.1 | 9.65 | 10.03 | +1.42% | 19,211 | 19,089,791 |
| 2024-07-04 | 10.24 | 10.35 | 9.88 | 9.89 | -3.79% | 28,296 | 28,331,404 |
| 2024-07-03 | 10.46 | 10.54 | 10.28 | 10.28 | -2.56% | 24,682 | 25,639,410 |
| 2024-07-02 | 10.59 | 10.74 | 10.42 | 10.55 | -0.85% | 36,959 | 39,170,473 |
| 2024-07-01 | 10.29 | 10.94 | 10.25 | 10.64 | +2.01% | 46,680 | 49,917,933 |
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：