股票概览
11.08
+13.41%
+1.31
10.16
开盘价
11.35
最高价
9.9
最低价
228,012
成交量
数据更新至: 2024-09-30
技术指标
9.67
MA5 (5日均线)
9.22
MA10 (10日均线)
9.27
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 | 10.16 | 11.35 | 9.9 | 11.08 | +13.41% | 228,012 | 242,427,248 |
| 2024-09-27 | 9.43 | 9.95 | 9.41 | 9.77 | +4.6% | 113,040 | 109,308,054 |
| 2024-09-26 | 9.13 | 9.34 | 9.11 | 9.34 | +2.19% | 61,388 | 56,753,348 |
| 2024-09-25 | 9.08 | 9.35 | 9.05 | 9.14 | +1.11% | 68,877 | 63,394,326 |
| 2024-09-24 | 8.85 | 9.04 | 8.71 | 9.04 | +2.49% | 70,258 | 62,532,271 |
| 2024-09-23 | 8.7 | 8.92 | 8.58 | 8.82 | -1.78% | 72,647 | 63,815,949 |
| 2024-09-20 | 8.76 | 9.09 | 8.66 | 8.98 | +2.51% | 87,511 | 77,555,918 |
| 2024-09-19 | 8.67 | 8.87 | 8.56 | 8.76 | +2.82% | 49,036 | 42,831,179 |
| 2024-09-18 | 8.8 | 8.81 | 8.35 | 8.52 | -2.52% | 43,990 | 37,501,372 |
| 2024-09-13 | 9 | 9 | 8.74 | 8.74 | -2.02% | 38,795 | 34,200,872 |
| 2024-09-12 | 9.07 | 9.18 | 8.91 | 8.92 | -1.55% | 37,262 | 33,685,566 |
| 2024-09-11 | 9.13 | 9.2 | 9.05 | 9.06 | -1.31% | 30,800 | 28,055,378 |
| 2024-09-10 | 9 | 9.19 | 8.87 | 9.18 | +1.77% | 47,557 | 42,871,632 |
| 2024-09-09 | 9.04 | 9.17 | 8.9 | 9.02 | -0.77% | 43,197 | 39,069,846 |
| 2024-09-06 | 9.5 | 9.51 | 9.08 | 9.09 | -4.52% | 73,819 | 68,067,422 |
| 2024-09-05 | 9.45 | 9.53 | 9.3 | 9.52 | +0.85% | 56,352 | 53,166,151 |
| 2024-09-04 | 9.6 | 9.64 | 9.36 | 9.44 | -2.18% | 58,293 | 55,244,721 |
| 2024-09-03 | 9.51 | 9.72 | 9.5 | 9.65 | +1.26% | 61,793 | 59,411,355 |
| 2024-09-02 | 9.64 | 9.86 | 9.5 | 9.53 | -1.95% | 80,552 | 77,882,191 |
| 2024-08-30 | 9.44 | 9.83 | 9.38 | 9.72 | +2.97% | 117,752 | 114,326,819 |
| 2024-08-29 | 9.24 | 9.52 | 9.14 | 9.44 | +2.16% | 89,826 | 84,122,765 |
| 2024-08-28 | 9.01 | 9.44 | 8.84 | 9.24 | +0.65% | 103,266 | 94,337,745 |
| 2024-08-27 | 9.65 | 9.67 | 9.11 | 9.18 | -7.09% | 158,680 | 148,252,898 |
| 2024-08-26 | 9.16 | 10.5 | 9.16 | 9.88 | +6.93% | 194,458 | 190,125,344 |
| 2024-08-23 | 9.2 | 9.36 | 9.01 | 9.24 | +0.65% | 56,729 | 52,151,101 |
| 2024-08-22 | 9.47 | 9.66 | 9.17 | 9.18 | -2.55% | 58,638 | 55,046,968 |
| 2024-08-21 | 9.22 | 9.57 | 9.13 | 9.42 | +1.18% | 48,830 | 46,099,402 |
| 2024-08-20 | 9.43 | 9.49 | 9.24 | 9.31 | -1.59% | 44,294 | 41,425,935 |
| 2024-08-19 | 9.67 | 9.72 | 9.43 | 9.46 | -2.37% | 73,626 | 70,260,501 |
| 2024-08-16 | 9.44 | 9.84 | 9.38 | 9.69 | +2.65% | 84,513 | 81,841,779 |
| 2024-08-15 | 9.29 | 9.48 | 9.15 | 9.44 | +1.83% | 43,756 | 40,980,405 |
| 2024-08-14 | 9.14 | 9.33 | 9.12 | 9.27 | +1.09% | 40,445 | 37,464,719 |
| 2024-08-13 | 9.05 | 9.19 | 8.95 | 9.17 | +2.23% | 31,091 | 28,249,007 |
| 2024-08-12 | 9.16 | 9.18 | 8.95 | 8.97 | -2.07% | 35,400 | 31,959,669 |
| 2024-08-09 | 9.29 | 9.41 | 9.16 | 9.16 | +0.66% | 38,401 | 35,558,879 |
| 2024-08-08 | 9.21 | 9.3 | 9 | 9.1 | -2.05% | 37,951 | 34,680,810 |
| 2024-08-07 | 9.3 | 9.39 | 9.21 | 9.29 | -0.11% | 41,826 | 38,912,376 |
| 2024-08-06 | 9.13 | 9.42 | 9.1 | 9.3 | +2.99% | 51,499 | 47,444,149 |
| 2024-08-05 | 9.44 | 9.53 | 9.02 | 9.03 | -6.13% | 75,520 | 70,055,593 |
| 2024-08-02 | 9.67 | 10.1 | 9.6 | 9.62 | -1.94% | 96,115 | 94,130,093 |
| 2024-08-01 | 9.88 | 9.95 | 9.75 | 9.81 | +0.31% | 52,803 | 51,956,149 |
| 2024-07-31 | 9.64 | 9.83 | 9.54 | 9.78 | +2.19% | 60,889 | 59,303,609 |
| 2024-07-30 | 9.45 | 9.65 | 9.38 | 9.57 | +0.74% | 47,079 | 44,871,267 |
| 2024-07-29 | 9.33 | 9.56 | 9.23 | 9.5 | +1.82% | 42,972 | 40,528,863 |
| 2024-07-26 | 9.17 | 9.41 | 9.17 | 9.33 | +1.41% | 32,199 | 29,992,910 |
| 2024-07-25 | 9.19 | 9.33 | 8.9 | 9.2 | -0.11% | 50,610 | 46,190,193 |
| 2024-07-24 | 9.38 | 9.61 | 9.19 | 9.21 | -2.85% | 47,192 | 44,076,957 |
| 2024-07-23 | 9.65 | 9.78 | 9.46 | 9.48 | -1.66% | 54,267 | 52,140,537 |
| 2024-07-22 | 9.59 | 9.69 | 9.48 | 9.64 | +0.31% | 63,768 | 61,140,920 |
| 2024-07-19 | 9.16 | 9.74 | 9.04 | 9.61 | +4.91% | 82,030 | 77,807,748 |
| 2024-07-18 | 9.43 | 9.43 | 8.97 | 9.16 | -3.17% | 65,383 | 59,789,310 |
| 2024-07-17 | 9.86 | 9.93 | 9.42 | 9.46 | -4.06% | 62,882 | 60,273,324 |
| 2024-07-16 | 9.81 | 9.96 | 9.63 | 9.86 | +0.92% | 54,255 | 53,195,901 |
| 2024-07-15 | 10.07 | 10.15 | 9.72 | 9.77 | -2.98% | 54,970 | 54,152,554 |
| 2024-07-12 | 10.06 | 10.16 | 9.99 | 10.07 | -0.89% | 49,170 | 49,538,427 |
| 2024-07-11 | 10 | 10.25 | 9.84 | 10.16 | +4.42% | 78,931 | 79,294,690 |
| 2024-07-10 | 9.79 | 9.93 | 9.68 | 9.73 | -1.22% | 69,219 | 67,873,672 |
| 2024-07-09 | 9.28 | 9.85 | 9.21 | 9.85 | +5.8% | 112,756 | 108,022,253 |
| 2024-07-08 | 9.62 | 9.66 | 9.27 | 9.31 | -2.51% | 71,176 | 67,038,863 |
| 2024-07-05 | 9.65 | 9.74 | 9.37 | 9.55 | -1.44% | 74,638 | 71,306,784 |
| 2024-07-04 | 10.3 | 10.36 | 9.64 | 9.69 | -5.92% | 117,792 | 116,753,446 |
| 2024-07-03 | 10.4 | 10.46 | 10.08 | 10.3 | -0.87% | 87,200 | 89,452,765 |
| 2024-07-02 | 10.48 | 10.58 | 10.32 | 10.39 | -1.33% | 71,473 | 74,480,598 |
| 2024-07-01 | 10.85 | 10.97 | 10.15 | 10.53 | -0.94% | 114,708 | 119,795,162 |
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：