股票概览
12.4
+14.29%
+1.55
11.42
开盘价
12.6
最高价
11
最低价
190,621
成交量
数据更新至: 2024-09-30
技术指标
10.68
MA5 (5日均线)
10.13
MA10 (10日均线)
9.76
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 | 11.42 | 12.6 | 11 | 12.4 | +14.29% | 190,621 | 224,516,144 |
| 2024-09-27 | 10.39 | 11.15 | 10.37 | 10.85 | +6.37% | 126,731 | 135,579,830 |
| 2024-09-26 | 9.97 | 10.2 | 9.91 | 10.2 | +1.9% | 51,549 | 52,002,408 |
| 2024-09-25 | 10.26 | 10.47 | 9.99 | 10.01 | +0.5% | 70,772 | 71,946,502 |
| 2024-09-24 | 9.76 | 9.96 | 9.7 | 9.96 | +2.15% | 51,128 | 50,494,516 |
| 2024-09-23 | 9.75 | 9.81 | 9.63 | 9.75 | -0.2% | 29,356 | 28,618,414 |
| 2024-09-20 | 9.68 | 9.86 | 9.59 | 9.77 | -0.31% | 52,548 | 51,259,943 |
| 2024-09-19 | 9.24 | 10.19 | 9.24 | 9.8 | +6.06% | 83,871 | 82,208,208 |
| 2024-09-18 | 9.31 | 9.35 | 9.08 | 9.24 | -0.32% | 19,804 | 18,162,604 |
| 2024-09-13 | 9.46 | 9.6 | 9.27 | 9.27 | -1.49% | 20,250 | 18,997,938 |
| 2024-09-12 | 9.28 | 9.49 | 9.28 | 9.41 | +1.51% | 24,557 | 23,095,851 |
| 2024-09-11 | 9.26 | 9.34 | 9.2 | 9.27 | -0.22% | 13,818 | 12,816,012 |
| 2024-09-10 | 9.19 | 9.3 | 9.1 | 9.29 | +0.87% | 17,151 | 15,802,835 |
| 2024-09-09 | 9.09 | 9.3 | 9.05 | 9.21 | +0.33% | 15,480 | 14,233,415 |
| 2024-09-06 | 9.38 | 9.45 | 9.15 | 9.18 | -2.03% | 23,486 | 21,715,379 |
| 2024-09-05 | 9.4 | 9.49 | 9.3 | 9.37 | -0.21% | 22,999 | 21,515,171 |
| 2024-09-04 | 9.4 | 9.49 | 9.33 | 9.39 | -1.47% | 20,358 | 19,170,702 |
| 2024-09-03 | 9.5 | 9.67 | 9.46 | 9.53 | +0.21% | 20,945 | 19,974,410 |
| 2024-09-02 | 9.68 | 9.75 | 9.5 | 9.51 | -2.26% | 28,997 | 27,899,737 |
| 2024-08-30 | 9.55 | 9.88 | 9.5 | 9.73 | +1.78% | 35,633 | 34,768,580 |
| 2024-08-29 | 9.32 | 9.61 | 9.19 | 9.56 | +1.59% | 24,153 | 22,823,101 |
| 2024-08-28 | 9.4 | 9.65 | 9.36 | 9.41 | +0.21% | 22,615 | 21,427,829 |
| 2024-08-27 | 9.63 | 9.71 | 9.34 | 9.39 | -3.3% | 22,287 | 21,146,936 |
| 2024-08-26 | 9.5 | 9.75 | 9.48 | 9.71 | +2.53% | 25,083 | 24,232,218 |
| 2024-08-23 | 9.47 | 9.54 | 9.26 | 9.47 | -0.11% | 19,339 | 18,192,917 |
| 2024-08-22 | 9.58 | 9.66 | 9.46 | 9.48 | -1.35% | 22,368 | 21,365,987 |
| 2024-08-21 | 9.55 | 9.66 | 9.51 | 9.61 | +0.1% | 18,797 | 18,037,812 |
| 2024-08-20 | 9.9 | 9.9 | 9.57 | 9.6 | -3.13% | 36,317 | 35,218,673 |
| 2024-08-19 | 9.79 | 10.12 | 9.79 | 9.91 | +0.61% | 35,351 | 35,284,803 |
| 2024-08-16 | 9.9 | 10.08 | 9.82 | 9.85 | -0.4% | 25,125 | 24,901,915 |
| 2024-08-15 | 9.78 | 9.92 | 9.61 | 9.89 | +1.54% | 27,497 | 27,006,579 |
| 2024-08-14 | 9.82 | 9.84 | 9.73 | 9.74 | -0.51% | 17,719 | 17,324,365 |
| 2024-08-13 | 9.65 | 9.79 | 9.55 | 9.79 | +1.45% | 22,295 | 21,594,126 |
| 2024-08-12 | 9.81 | 9.94 | 9.6 | 9.65 | -2.92% | 38,412 | 37,364,748 |
| 2024-08-09 | 9.88 | 10.18 | 9.88 | 9.94 | +0.61% | 35,179 | 35,263,094 |
| 2024-08-08 | 10.12 | 10.21 | 9.68 | 9.88 | -2.18% | 46,160 | 45,511,005 |
| 2024-08-07 | 10.18 | 10.24 | 10.05 | 10.1 | -0.49% | 25,630 | 26,014,316 |
| 2024-08-06 | 10.11 | 10.21 | 10 | 10.15 | +1.4% | 31,832 | 32,130,333 |
| 2024-08-05 | 10.32 | 10.49 | 10 | 10.01 | -4.03% | 61,939 | 63,357,975 |
| 2024-08-02 | 10.68 | 10.92 | 10.4 | 10.43 | -2.8% | 57,610 | 61,556,793 |
| 2024-08-01 | 10.81 | 10.9 | 10.71 | 10.73 | 0% | 47,597 | 51,341,182 |
| 2024-07-31 | 10.46 | 10.74 | 10.41 | 10.73 | +2.88% | 51,668 | 55,011,838 |
| 2024-07-30 | 10.43 | 10.48 | 10.25 | 10.43 | -0.1% | 26,159 | 27,184,480 |
| 2024-07-29 | 10.47 | 10.58 | 10.38 | 10.44 | -0.29% | 27,745 | 29,010,484 |
| 2024-07-26 | 10.26 | 10.56 | 10.26 | 10.47 | +2.05% | 37,059 | 38,794,348 |
| 2024-07-25 | 10.2 | 10.42 | 10.01 | 10.26 | -0.58% | 37,948 | 38,880,341 |
| 2024-07-24 | 10.63 | 10.75 | 10.31 | 10.32 | -3.55% | 50,244 | 52,584,623 |
| 2024-07-23 | 10.89 | 11.16 | 10.63 | 10.7 | -2.46% | 69,907 | 76,024,842 |
| 2024-07-22 | 10.6 | 11.19 | 10.4 | 10.97 | +3.49% | 69,362 | 74,570,276 |
| 2024-07-19 | 10.46 | 10.77 | 10.4 | 10.6 | -0.19% | 41,719 | 44,254,703 |
| 2024-07-18 | 10.49 | 10.69 | 10.23 | 10.62 | -0.28% | 65,669 | 68,414,227 |
| 2024-07-17 | 11.06 | 11.15 | 10.62 | 10.65 | -3.88% | 75,281 | 81,080,565 |
| 2024-07-16 | 11.15 | 11.33 | 10.89 | 11.08 | -2.29% | 94,404 | 104,496,011 |
| 2024-07-15 | 11.35 | 11.63 | 11.17 | 11.34 | -0.53% | 102,920 | 117,866,203 |
| 2024-07-12 | 11.4 | 11.73 | 11.31 | 11.4 | -0.26% | 130,070 | 149,268,945 |
| 2024-07-11 | 11.09 | 11.54 | 10.84 | 11.43 | +5.93% | 130,785 | 147,563,609 |
| 2024-07-10 | 11 | 11.19 | 10.73 | 10.79 | -2.97% | 79,937 | 87,448,857 |
| 2024-07-09 | 10.6 | 11.14 | 10.49 | 11.12 | +3.25% | 111,441 | 121,743,326 |
| 2024-07-08 | 10.55 | 11.08 | 10.26 | 10.77 | +2.96% | 112,763 | 121,239,094 |
| 2024-07-05 | 10.29 | 10.52 | 10.16 | 10.46 | +1.45% | 45,933 | 47,738,431 |
| 2024-07-04 | 10.83 | 10.84 | 10.31 | 10.31 | -3.01% | 52,657 | 55,311,155 |
| 2024-07-03 | 10.68 | 10.85 | 10.52 | 10.63 | -1.57% | 48,909 | 52,055,243 |
| 2024-07-02 | 11 | 11.03 | 10.68 | 10.8 | -1.37% | 57,878 | 62,537,346 |
| 2024-07-01 | 11.16 | 11.2 | 10.7 | 10.95 | +0.09% | 79,637 | 87,088,837 |
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：