股票概览
14.14
+18.33%
+2.19
12.4
开盘价
14.23
最高价
12.02
最低价
494,668
成交量
数据更新至: 2024-09-30
技术指标
11.68
MA5 (5日均线)
10.83
MA10 (10日均线)
10.46
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 | 12.4 | 14.23 | 12.02 | 14.14 | +18.33% | 494,668 | 653,347,823 |
| 2024-09-27 | 11.18 | 12.68 | 11.08 | 11.95 | +8.83% | 327,616 | 383,489,601 |
| 2024-09-26 | 10.7 | 10.99 | 10.66 | 10.98 | +2.33% | 196,611 | 213,143,024 |
| 2024-09-25 | 10.57 | 11.22 | 10.51 | 10.73 | +1.42% | 292,341 | 317,013,803 |
| 2024-09-24 | 10.3 | 10.59 | 10.1 | 10.58 | +2.42% | 215,777 | 223,971,017 |
| 2024-09-23 | 10.19 | 10.46 | 10.07 | 10.33 | +1.97% | 184,810 | 190,442,715 |
| 2024-09-20 | 10.08 | 10.22 | 10.03 | 10.13 | +0.7% | 155,288 | 157,066,125 |
| 2024-09-19 | 9.61 | 10.19 | 9.43 | 10.06 | +5.89% | 217,445 | 216,318,874 |
| 2024-09-18 | 9.88 | 10.02 | 9.32 | 9.5 | -3.94% | 134,824 | 128,881,720 |
| 2024-09-13 | 10.16 | 10.2 | 9.85 | 9.89 | -2.85% | 136,555 | 136,455,502 |
| 2024-09-12 | 9.84 | 10.4 | 9.8 | 10.18 | +3.04% | 225,652 | 229,683,303 |
| 2024-09-11 | 10.08 | 10.09 | 9.88 | 9.88 | -3.52% | 134,412 | 133,811,508 |
| 2024-09-10 | 9.76 | 10.25 | 9.68 | 10.24 | +3.96% | 217,388 | 219,528,903 |
| 2024-09-09 | 9.96 | 10.06 | 9.61 | 9.85 | +0.92% | 108,107 | 105,639,313 |
| 2024-09-06 | 9.92 | 9.99 | 9.68 | 9.76 | -2.69% | 137,151 | 134,677,506 |
| 2024-09-05 | 10 | 10.1 | 9.9 | 10.03 | +0.2% | 146,624 | 146,855,225 |
| 2024-09-04 | 10.15 | 10.34 | 9.9 | 10.01 | -3.93% | 224,928 | 226,232,553 |
| 2024-09-03 | 10.7 | 10.88 | 10.19 | 10.42 | -1.04% | 336,848 | 352,077,725 |
| 2024-09-02 | 10.14 | 11.06 | 10.01 | 10.53 | +4.67% | 408,563 | 426,853,086 |
| 2024-08-30 | 9.88 | 10.44 | 9.85 | 10.06 | +1.31% | 298,333 | 302,702,636 |
| 2024-08-29 | 9.4 | 10.13 | 9.35 | 9.93 | +3.44% | 274,488 | 267,780,316 |
| 2024-08-28 | 9.52 | 9.69 | 9.21 | 9.6 | -2.14% | 249,758 | 235,682,968 |
| 2024-08-27 | 9.44 | 10.75 | 9.24 | 9.81 | +8.76% | 335,035 | 329,558,726 |
| 2024-08-26 | 8.99 | 9.12 | 8.91 | 9.02 | +0.33% | 64,217 | 58,037,326 |
| 2024-08-23 | 8.9 | 9.14 | 8.79 | 8.99 | +1.58% | 81,068 | 72,811,819 |
| 2024-08-22 | 9.14 | 9.25 | 8.8 | 8.85 | -3.17% | 80,847 | 72,377,867 |
| 2024-08-21 | 9.28 | 9.43 | 9.11 | 9.14 | -1.61% | 49,130 | 45,467,375 |
| 2024-08-20 | 9.48 | 9.52 | 9.21 | 9.29 | -1.9% | 65,686 | 61,208,110 |
| 2024-08-19 | 9.34 | 9.65 | 9.34 | 9.47 | +0.96% | 69,434 | 65,911,957 |
| 2024-08-16 | 9.41 | 9.51 | 9.33 | 9.38 | -0.11% | 79,950 | 75,331,960 |
| 2024-08-15 | 9.07 | 9.48 | 9.03 | 9.39 | +3.19% | 93,251 | 86,826,085 |
| 2024-08-14 | 8.97 | 9.21 | 8.94 | 9.1 | +1.22% | 67,350 | 61,294,199 |
| 2024-08-13 | 8.95 | 9.03 | 8.77 | 8.99 | +0.9% | 52,894 | 47,117,274 |
| 2024-08-12 | 9.05 | 9.06 | 8.84 | 8.91 | -1.55% | 58,890 | 52,625,646 |
| 2024-08-09 | 9.29 | 9.32 | 9.03 | 9.05 | -2.06% | 65,208 | 59,766,777 |
| 2024-08-08 | 9.3 | 9.38 | 9.01 | 9.24 | -1.07% | 72,879 | 66,840,818 |
| 2024-08-07 | 9.23 | 9.51 | 9.2 | 9.34 | +1.08% | 91,142 | 85,638,219 |
| 2024-08-06 | 9.24 | 9.39 | 9.12 | 9.24 | +0.98% | 58,230 | 53,719,935 |
| 2024-08-05 | 9.42 | 9.66 | 9.11 | 9.15 | -4.09% | 97,957 | 91,526,463 |
| 2024-08-02 | 9.72 | 9.83 | 9.51 | 9.54 | -2.55% | 61,941 | 59,894,058 |
| 2024-08-01 | 9.77 | 9.9 | 9.71 | 9.79 | +0.31% | 66,170 | 64,846,367 |
| 2024-07-31 | 9.37 | 9.87 | 9.32 | 9.76 | +4.16% | 84,483 | 81,545,227 |
| 2024-07-30 | 9.3 | 9.46 | 9.2 | 9.37 | +0.75% | 63,928 | 59,773,411 |
| 2024-07-29 | 9.27 | 9.38 | 9.16 | 9.3 | +0.22% | 55,381 | 51,477,202 |
| 2024-07-26 | 9.1 | 9.3 | 9.08 | 9.28 | +1.53% | 51,822 | 47,803,647 |
| 2024-07-25 | 9 | 9.26 | 8.93 | 9.14 | +0.88% | 63,735 | 58,004,920 |
| 2024-07-24 | 9.26 | 9.32 | 9.03 | 9.06 | -2.89% | 66,771 | 61,042,618 |
| 2024-07-23 | 9.55 | 9.55 | 9.27 | 9.33 | -1.48% | 58,768 | 55,271,444 |
| 2024-07-22 | 9.27 | 9.58 | 9.2 | 9.47 | +2.71% | 83,626 | 78,727,497 |
| 2024-07-19 | 9.12 | 9.28 | 9.03 | 9.22 | +1.1% | 56,314 | 51,870,502 |
| 2024-07-18 | 9.17 | 9.22 | 8.87 | 9.12 | -1.41% | 84,169 | 76,197,232 |
| 2024-07-17 | 9.45 | 9.63 | 9.24 | 9.25 | -2.12% | 65,213 | 61,339,588 |
| 2024-07-16 | 9.34 | 9.53 | 9.25 | 9.45 | +0.85% | 62,778 | 59,257,834 |
| 2024-07-15 | 9.58 | 9.59 | 9.28 | 9.37 | -2.29% | 73,703 | 69,242,540 |
| 2024-07-12 | 9.76 | 9.88 | 9.58 | 9.59 | -2.44% | 69,654 | 67,707,052 |
| 2024-07-11 | 9.8 | 9.86 | 9.7 | 9.83 | +2.5% | 87,303 | 85,514,169 |
| 2024-07-10 | 9.58 | 9.83 | 9.5 | 9.59 | -0.52% | 74,650 | 72,132,242 |
| 2024-07-09 | 9.47 | 9.69 | 9.11 | 9.64 | +2.12% | 99,139 | 93,509,432 |
| 2024-07-08 | 9.7 | 9.85 | 9.39 | 9.44 | -4.65% | 101,712 | 97,057,446 |
| 2024-07-05 | 9.87 | 10.08 | 9.64 | 9.9 | +1.64% | 110,607 | 109,508,271 |
| 2024-07-04 | 10.09 | 10.36 | 9.66 | 9.74 | -2.7% | 144,980 | 144,789,673 |
| 2024-07-03 | 10.25 | 10.26 | 9.96 | 10.01 | -1.86% | 77,859 | 78,251,492 |
| 2024-07-02 | 10 | 10.35 | 9.97 | 10.2 | +2.93% | 114,878 | 117,353,307 |
| 2024-07-01 | 9.88 | 9.97 | 9.6 | 9.91 | +0.2% | 83,191 | 81,459,584 |
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：