股票概览
11.87
+13.16%
+1.38
11.01
开盘价
11.99
最高价
10.7
最低价
379,336
成交量
数据更新至: 2024-09-30
技术指标
10.29
MA5 (5日均线)
9.88
MA10 (10日均线)
9.88
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 | 11.01 | 11.99 | 10.7 | 11.87 | +13.16% | 379,336 | 430,982,074 |
| 2024-09-27 | 10.09 | 10.77 | 10.07 | 10.49 | +5.43% | 230,256 | 239,213,727 |
| 2024-09-26 | 9.69 | 9.96 | 9.55 | 9.95 | +2.68% | 123,256 | 120,246,085 |
| 2024-09-25 | 9.52 | 10.06 | 9.52 | 9.69 | +2.65% | 155,352 | 152,296,327 |
| 2024-09-24 | 9.3 | 9.48 | 9.12 | 9.44 | +2.5% | 162,263 | 151,563,397 |
| 2024-09-23 | 9.45 | 9.49 | 9.2 | 9.21 | -2.75% | 95,499 | 88,847,950 |
| 2024-09-20 | 9.6 | 9.6 | 9.36 | 9.47 | -1.04% | 76,071 | 71,911,149 |
| 2024-09-19 | 9.65 | 9.71 | 9.38 | 9.57 | -0.1% | 82,778 | 79,064,866 |
| 2024-09-18 | 9.63 | 9.73 | 9.46 | 9.58 | +0.1% | 57,737 | 55,137,831 |
| 2024-09-13 | 9.8 | 9.97 | 9.55 | 9.57 | -2.94% | 66,857 | 64,866,008 |
| 2024-09-12 | 9.89 | 10.1 | 9.77 | 9.86 | +0.92% | 98,714 | 98,374,698 |
| 2024-09-11 | 9.57 | 9.88 | 9.56 | 9.77 | +1.45% | 59,498 | 58,111,945 |
| 2024-09-10 | 9.73 | 9.77 | 9.54 | 9.63 | -1.03% | 60,253 | 58,085,934 |
| 2024-09-09 | 9.85 | 9.97 | 9.69 | 9.73 | -1.92% | 59,731 | 58,518,329 |
| 2024-09-06 | 10.18 | 10.22 | 9.91 | 9.92 | -2.84% | 65,666 | 65,973,817 |
| 2024-09-05 | 10.01 | 10.35 | 9.96 | 10.21 | +2% | 110,616 | 112,826,076 |
| 2024-09-04 | 10.01 | 10.15 | 9.9 | 10.01 | -0.89% | 97,382 | 97,643,741 |
| 2024-09-03 | 9.69 | 10.19 | 9.58 | 10.1 | +4.99% | 134,997 | 134,199,096 |
| 2024-09-02 | 9.84 | 9.87 | 9.6 | 9.62 | -2.24% | 86,339 | 83,795,082 |
| 2024-08-30 | 9.52 | 10 | 9.4 | 9.84 | +0.51% | 168,629 | 164,575,055 |
| 2024-08-29 | 9.93 | 10.11 | 9.73 | 9.79 | -1.31% | 120,697 | 119,367,810 |
| 2024-08-28 | 9.7 | 10 | 9.65 | 9.92 | +2.06% | 69,184 | 68,274,805 |
| 2024-08-27 | 10 | 10.03 | 9.67 | 9.72 | -2.61% | 77,968 | 76,111,833 |
| 2024-08-26 | 9.89 | 10.25 | 9.85 | 9.98 | +2.25% | 105,722 | 106,564,602 |
| 2024-08-23 | 9.73 | 9.98 | 9.66 | 9.76 | -0.2% | 115,968 | 114,022,503 |
| 2024-08-22 | 9.89 | 10.08 | 9.68 | 9.78 | +1.24% | 153,717 | 150,614,659 |
| 2024-08-21 | 9.78 | 9.82 | 9.52 | 9.66 | -1.73% | 88,355 | 85,276,838 |
| 2024-08-20 | 10.03 | 10.09 | 9.71 | 9.83 | -2.29% | 81,718 | 80,472,007 |
| 2024-08-19 | 10.12 | 10.22 | 9.94 | 10.06 | -0.59% | 73,368 | 73,932,706 |
| 2024-08-16 | 10.39 | 10.47 | 10.07 | 10.12 | -2.5% | 99,516 | 101,525,184 |
| 2024-08-15 | 10.63 | 10.67 | 10.3 | 10.38 | -1.98% | 130,375 | 136,263,131 |
| 2024-08-14 | 11.03 | 11.09 | 10.5 | 10.59 | -4.51% | 277,151 | 296,183,187 |
| 2024-08-13 | 10.99 | 11.42 | 10.89 | 11.09 | -0.09% | 184,245 | 204,590,830 |
| 2024-08-12 | 11.21 | 11.38 | 11.04 | 11.1 | +0.82% | 154,235 | 172,181,564 |
| 2024-08-09 | 11.25 | 11.39 | 10.93 | 11.01 | -2.13% | 121,647 | 134,628,014 |
| 2024-08-08 | 11.27 | 11.36 | 11.08 | 11.25 | -0.18% | 86,993 | 97,628,958 |
| 2024-08-07 | 11.11 | 11.42 | 10.99 | 11.27 | +1.62% | 140,601 | 157,492,951 |
| 2024-08-06 | 10.91 | 11.26 | 10.91 | 11.09 | +3.16% | 130,277 | 143,781,090 |
| 2024-08-05 | 11.32 | 11.35 | 10.7 | 10.75 | -4.61% | 167,111 | 183,746,969 |
| 2024-08-02 | 11.23 | 11.58 | 11.12 | 11.27 | +0.18% | 164,036 | 186,082,294 |
| 2024-08-01 | 11.32 | 11.5 | 11.23 | 11.25 | -1.06% | 158,170 | 179,361,446 |
| 2024-07-31 | 11.11 | 11.45 | 10.92 | 11.37 | +1.7% | 258,167 | 290,218,490 |
| 2024-07-30 | 11.21 | 11.6 | 10.96 | 11.18 | -1.41% | 321,462 | 360,297,880 |
| 2024-07-29 | 11.91 | 11.94 | 11.17 | 11.34 | -5.58% | 435,632 | 499,925,118 |
| 2024-07-26 | 11.25 | 12.47 | 11.11 | 12.01 | +5.54% | 622,285 | 746,715,331 |
| 2024-07-25 | 10.34 | 11.68 | 10.16 | 11.38 | +9.21% | 478,853 | 528,842,520 |
| 2024-07-24 | 9.58 | 10.92 | 9.52 | 10.42 | +7.64% | 340,450 | 351,300,820 |
| 2024-07-23 | 9.41 | 9.91 | 9.3 | 9.68 | +2.65% | 177,445 | 171,567,915 |
| 2024-07-22 | 9.2 | 9.85 | 9.2 | 9.43 | +2.17% | 99,695 | 95,254,301 |
| 2024-07-19 | 9.23 | 9.25 | 9.12 | 9.23 | -0.11% | 39,765 | 36,535,849 |
| 2024-07-18 | 9.11 | 9.29 | 8.98 | 9.24 | +1.43% | 43,966 | 40,191,827 |
| 2024-07-17 | 9.1 | 9.27 | 9.07 | 9.11 | -1.09% | 38,101 | 34,765,068 |
| 2024-07-16 | 9.23 | 9.25 | 9.11 | 9.21 | -0.11% | 40,411 | 37,115,652 |
| 2024-07-15 | 9.38 | 9.4 | 9.16 | 9.22 | -1.81% | 42,555 | 39,345,707 |
| 2024-07-12 | 9.41 | 9.45 | 9.33 | 9.39 | -0.21% | 29,270 | 27,508,058 |
| 2024-07-11 | 9.27 | 9.42 | 9.2 | 9.41 | +3.52% | 49,088 | 45,848,496 |
| 2024-07-10 | 9.23 | 9.31 | 9.09 | 9.09 | -2.05% | 35,479 | 32,648,127 |
| 2024-07-09 | 9.14 | 9.33 | 8.98 | 9.28 | +1.53% | 48,039 | 44,007,480 |
| 2024-07-08 | 9.17 | 9.28 | 9.03 | 9.14 | -0.33% | 54,218 | 49,669,274 |
| 2024-07-05 | 9.31 | 9.31 | 9.07 | 9.17 | -1.5% | 56,973 | 52,237,311 |
| 2024-07-04 | 9.4 | 9.54 | 9.28 | 9.31 | -0.43% | 61,859 | 58,201,376 |
| 2024-07-03 | 9.5 | 9.55 | 9.33 | 9.35 | -1.68% | 32,657 | 30,690,987 |
| 2024-07-02 | 9.65 | 9.68 | 9.45 | 9.51 | -1.76% | 38,593 | 36,820,972 |
| 2024-07-01 | 9.64 | 9.8 | 9.5 | 9.68 | +0.83% | 48,594 | 46,974,786 |
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：