股票概览
11.71
+12.6%
+1.31
11.06
开盘价
11.99
最高价
10.52
最低价
176,181
成交量
数据更新至: 2024-09-30
技术指标
10.08
MA5 (5日均线)
9.69
MA10 (10日均线)
9.62
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 | 11.06 | 11.99 | 10.52 | 11.71 | +12.6% | 176,181 | 198,934,715 |
| 2024-09-27 | 9.88 | 10.49 | 9.81 | 10.4 | +6.12% | 111,650 | 113,428,470 |
| 2024-09-26 | 9.3 | 9.8 | 9.22 | 9.8 | +4.7% | 72,845 | 69,610,432 |
| 2024-09-25 | 9.18 | 9.69 | 9.17 | 9.36 | +2.3% | 72,932 | 69,191,774 |
| 2024-09-24 | 8.92 | 9.18 | 8.72 | 9.15 | +1.78% | 57,305 | 51,530,935 |
| 2024-09-23 | 9.17 | 9.3 | 8.95 | 8.99 | -4.36% | 65,282 | 59,151,347 |
| 2024-09-20 | 9.54 | 9.56 | 9.33 | 9.4 | -0.84% | 23,880 | 22,490,646 |
| 2024-09-19 | 9.27 | 9.56 | 9.15 | 9.48 | +3.38% | 36,518 | 34,343,074 |
| 2024-09-18 | 9.33 | 9.39 | 8.98 | 9.17 | -2.45% | 36,079 | 33,003,401 |
| 2024-09-13 | 9.45 | 9.74 | 9.39 | 9.4 | -1.78% | 39,160 | 37,472,822 |
| 2024-09-12 | 9.43 | 9.98 | 9.43 | 9.57 | +1.48% | 46,952 | 45,517,438 |
| 2024-09-11 | 9.5 | 9.53 | 9.37 | 9.43 | -1.05% | 14,500 | 13,698,966 |
| 2024-09-10 | 9.5 | 9.63 | 9.32 | 9.53 | -0.1% | 23,118 | 21,885,970 |
| 2024-09-09 | 9.36 | 9.54 | 9.18 | 9.54 | +1.06% | 23,568 | 22,156,913 |
| 2024-09-06 | 9.76 | 9.83 | 9.43 | 9.44 | -2.28% | 32,415 | 31,178,837 |
| 2024-09-05 | 9.59 | 9.75 | 9.52 | 9.66 | +1.79% | 30,302 | 29,212,302 |
| 2024-09-04 | 9.55 | 9.66 | 9.45 | 9.49 | -1.35% | 18,467 | 17,575,333 |
| 2024-09-03 | 9.51 | 9.66 | 9.45 | 9.62 | +0.1% | 28,433 | 27,187,991 |
| 2024-09-02 | 9.6 | 9.89 | 9.54 | 9.61 | -0.62% | 44,209 | 42,941,680 |
| 2024-08-30 | 9.37 | 9.85 | 9.32 | 9.67 | +2% | 53,690 | 51,733,565 |
| 2024-08-29 | 9.4 | 9.55 | 9.3 | 9.48 | -0.52% | 28,795 | 27,222,332 |
| 2024-08-28 | 9.8 | 9.88 | 9.45 | 9.53 | -5.17% | 58,722 | 56,389,015 |
| 2024-08-27 | 9.6 | 10.16 | 9.59 | 10.05 | +4.04% | 82,387 | 81,896,944 |
| 2024-08-26 | 9.55 | 9.9 | 9.55 | 9.66 | +1.26% | 30,663 | 29,700,364 |
| 2024-08-23 | 9.48 | 9.63 | 9.27 | 9.54 | +0.1% | 30,477 | 28,763,311 |
| 2024-08-22 | 9.71 | 9.89 | 9.46 | 9.53 | -3.05% | 39,144 | 37,808,824 |
| 2024-08-21 | 9.66 | 10.33 | 9.66 | 9.83 | +3.26% | 53,860 | 53,225,474 |
| 2024-08-20 | 9.65 | 9.79 | 9.5 | 9.52 | -2.26% | 30,826 | 29,599,671 |
| 2024-08-19 | 9.73 | 9.87 | 9.52 | 9.74 | +0.41% | 30,015 | 29,154,448 |
| 2024-08-16 | 10.01 | 10.01 | 9.7 | 9.7 | -2.81% | 48,853 | 47,907,898 |
| 2024-08-15 | 10.08 | 10.15 | 9.81 | 9.98 | -2.54% | 64,122 | 63,709,479 |
| 2024-08-14 | 10 | 10.73 | 10 | 10.24 | +2.4% | 80,377 | 83,100,179 |
| 2024-08-13 | 9.86 | 10.07 | 9.58 | 10 | +2.77% | 54,931 | 54,216,638 |
| 2024-08-12 | 10.14 | 10.3 | 9.6 | 9.73 | -4.04% | 65,939 | 64,936,077 |
| 2024-08-09 | 9.98 | 10.57 | 9.9 | 10.14 | +2.11% | 89,069 | 91,452,083 |
| 2024-08-08 | 10.36 | 10.36 | 9.86 | 9.93 | -4.89% | 81,504 | 81,866,001 |
| 2024-08-07 | 10.3 | 10.65 | 10.26 | 10.44 | -0.1% | 69,079 | 71,866,279 |
| 2024-08-06 | 10.48 | 10.83 | 10.26 | 10.45 | +1.06% | 88,142 | 92,398,104 |
| 2024-08-05 | 10.65 | 11.27 | 10.32 | 10.34 | -6.34% | 136,352 | 146,093,812 |
| 2024-08-02 | 10.34 | 11.68 | 10.34 | 11.04 | +3.47% | 206,036 | 225,544,039 |
| 2024-08-01 | 11.33 | 11.97 | 10.53 | 10.67 | +4.2% | 186,065 | 206,260,778 |
| 2024-07-31 | 10 | 10.4 | 9.82 | 10.24 | +2.91% | 82,548 | 83,741,539 |
| 2024-07-30 | 9.81 | 10.15 | 9.8 | 9.95 | +0.51% | 62,128 | 62,130,311 |
| 2024-07-29 | 9.5 | 10.18 | 9.44 | 9.9 | +2.59% | 72,052 | 70,752,736 |
| 2024-07-26 | 9.36 | 9.95 | 9.34 | 9.65 | +3.32% | 51,109 | 48,829,273 |
| 2024-07-25 | 9.2 | 9.47 | 9.15 | 9.34 | +0.11% | 31,883 | 29,693,989 |
| 2024-07-24 | 9.6 | 9.6 | 9.28 | 9.33 | -2.3% | 41,877 | 39,351,028 |
| 2024-07-23 | 9.95 | 10.05 | 9.51 | 9.55 | -2.55% | 50,834 | 50,073,423 |
| 2024-07-22 | 9.66 | 9.87 | 9.66 | 9.8 | +0.51% | 36,765 | 35,912,952 |
| 2024-07-19 | 9.75 | 9.99 | 9.58 | 9.75 | -0.51% | 49,028 | 47,808,377 |
| 2024-07-18 | 9.71 | 9.99 | 9.45 | 9.8 | +0.2% | 54,371 | 53,090,928 |
| 2024-07-17 | 10.21 | 10.38 | 9.75 | 9.78 | -4.21% | 69,642 | 69,755,708 |
| 2024-07-16 | 10.18 | 10.38 | 10.07 | 10.21 | -2.02% | 66,543 | 67,794,794 |
| 2024-07-15 | 10.06 | 10.92 | 9.9 | 10.42 | +1.17% | 108,387 | 111,394,076 |
| 2024-07-12 | 9.72 | 11 | 9.72 | 10.3 | +5.32% | 119,653 | 124,277,422 |
| 2024-07-11 | 9.72 | 9.89 | 9.66 | 9.78 | +2.09% | 50,552 | 49,423,356 |
| 2024-07-10 | 9.59 | 9.78 | 9.38 | 9.58 | 0% | 48,498 | 46,684,368 |
| 2024-07-09 | 9.5 | 9.58 | 9.08 | 9.58 | +1.27% | 63,481 | 59,536,039 |
| 2024-07-08 | 9.8 | 9.88 | 9.41 | 9.46 | -4.25% | 71,428 | 68,043,391 |
| 2024-07-05 | 10.05 | 10.07 | 9.52 | 9.88 | -0.6% | 60,945 | 59,972,685 |
| 2024-07-04 | 10.6 | 10.82 | 9.86 | 9.94 | -8.13% | 93,144 | 95,770,357 |
| 2024-07-03 | 10.5 | 10.99 | 10.19 | 10.82 | +1.6% | 108,270 | 114,928,569 |
| 2024-07-02 | 10.48 | 10.8 | 10.31 | 10.65 | -3.62% | 119,432 | 125,973,370 |
| 2024-07-01 | 10.77 | 11.36 | 10.7 | 11.05 | +4.44% | 142,567 | 157,686,044 |
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：