股票概览
12.98
+14.66%
+1.66
11.66
开盘价
13.3
最高价
11.32
最低价
149,694
成交量
数据更新至: 2024-09-30
技术指标
11.18
MA5 (5日均线)
10.66
MA10 (10日均线)
10.45
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 | 11.66 | 13.3 | 11.32 | 12.98 | +14.66% | 149,694 | 181,867,700 |
| 2024-09-27 | 10.77 | 11.42 | 10.6 | 11.32 | +5.4% | 114,335 | 125,521,760 |
| 2024-09-26 | 10.42 | 10.79 | 10.32 | 10.74 | +2.19% | 56,657 | 59,634,385 |
| 2024-09-25 | 10.45 | 10.64 | 10.3 | 10.51 | +1.45% | 55,812 | 58,614,015 |
| 2024-09-24 | 10.05 | 10.36 | 10.01 | 10.36 | +3.08% | 45,171 | 46,245,169 |
| 2024-09-23 | 10.18 | 10.25 | 10.03 | 10.05 | -1.28% | 24,494 | 24,794,184 |
| 2024-09-20 | 10.25 | 10.35 | 10.02 | 10.18 | -1.26% | 29,877 | 30,333,953 |
| 2024-09-19 | 10.19 | 10.34 | 10.09 | 10.31 | +2.18% | 36,200 | 37,038,599 |
| 2024-09-18 | 9.98 | 10.11 | 9.81 | 10.09 | +0.5% | 28,512 | 28,396,394 |
| 2024-09-13 | 10.17 | 10.25 | 10.01 | 10.04 | -1.57% | 24,048 | 24,275,831 |
| 2024-09-12 | 10.29 | 10.4 | 10.17 | 10.2 | -0.87% | 29,342 | 30,177,956 |
| 2024-09-11 | 10.18 | 10.43 | 10.18 | 10.29 | 0% | 30,651 | 31,597,020 |
| 2024-09-10 | 10.05 | 10.33 | 9.98 | 10.29 | +2.29% | 35,996 | 36,602,229 |
| 2024-09-09 | 9.85 | 10.15 | 9.84 | 10.06 | +0.4% | 35,182 | 35,279,048 |
| 2024-09-06 | 10.19 | 10.41 | 10.01 | 10.02 | -1.96% | 43,645 | 44,294,098 |
| 2024-09-05 | 10.17 | 10.44 | 10.14 | 10.22 | -0.39% | 38,940 | 39,821,768 |
| 2024-09-04 | 10.31 | 10.45 | 10.23 | 10.26 | -2.19% | 47,110 | 48,584,269 |
| 2024-09-03 | 10.36 | 10.63 | 10.28 | 10.49 | +0.67% | 75,383 | 78,950,501 |
| 2024-09-02 | 10.28 | 10.82 | 10.24 | 10.42 | +2.46% | 120,820 | 127,499,914 |
| 2024-08-30 | 10.11 | 10.31 | 10.07 | 10.17 | -0.78% | 87,724 | 89,537,594 |
| 2024-08-29 | 9.78 | 10.34 | 9.66 | 10.25 | +5.89% | 116,799 | 118,229,119 |
| 2024-08-28 | 9.57 | 9.84 | 9.54 | 9.68 | +1.89% | 35,463 | 34,360,849 |
| 2024-08-27 | 9.6 | 9.69 | 9.4 | 9.5 | -2.36% | 39,332 | 37,510,487 |
| 2024-08-26 | 9.31 | 9.79 | 9.3 | 9.73 | +2.96% | 61,095 | 58,950,508 |
| 2024-08-23 | 10.23 | 10.27 | 9.42 | 9.45 | -6.9% | 100,576 | 97,122,641 |
| 2024-08-22 | 9.93 | 10.18 | 9.78 | 10.15 | +3.05% | 82,158 | 82,261,810 |
| 2024-08-21 | 9.71 | 9.96 | 9.63 | 9.85 | +2.28% | 46,279 | 45,609,482 |
| 2024-08-20 | 9.97 | 10.06 | 9.62 | 9.63 | -3.89% | 54,370 | 53,226,421 |
| 2024-08-19 | 9.76 | 10.05 | 9.7 | 10.02 | +2.35% | 56,265 | 55,922,535 |
| 2024-08-16 | 9.83 | 9.85 | 9.7 | 9.79 | +0.2% | 33,607 | 32,883,486 |
| 2024-08-15 | 9.63 | 9.79 | 9.48 | 9.77 | +0.62% | 41,411 | 40,021,942 |
| 2024-08-14 | 9.72 | 9.85 | 9.67 | 9.71 | +0.1% | 40,169 | 39,104,472 |
| 2024-08-13 | 9.46 | 9.73 | 9.46 | 9.7 | +1.04% | 46,692 | 44,870,057 |
| 2024-08-12 | 9.93 | 10.2 | 9.54 | 9.6 | -3.13% | 69,825 | 67,968,270 |
| 2024-08-09 | 9.55 | 10.5 | 9.53 | 9.91 | +3.55% | 80,031 | 79,267,828 |
| 2024-08-08 | 9.76 | 9.76 | 9.43 | 9.57 | -2.45% | 37,736 | 36,102,957 |
| 2024-08-07 | 9.55 | 9.86 | 9.5 | 9.81 | +2.72% | 46,499 | 45,378,617 |
| 2024-08-06 | 9.41 | 9.69 | 9.37 | 9.55 | +2.36% | 38,057 | 36,137,662 |
| 2024-08-05 | 9.64 | 9.7 | 9.33 | 9.33 | -3.72% | 48,590 | 46,256,176 |
| 2024-08-02 | 9.88 | 9.98 | 9.65 | 9.69 | -2.52% | 45,384 | 44,457,584 |
| 2024-08-01 | 9.97 | 10.12 | 9.9 | 9.94 | -0.5% | 51,436 | 51,413,473 |
| 2024-07-31 | 9.71 | 10.04 | 9.62 | 9.99 | +2.46% | 75,121 | 74,387,008 |
| 2024-07-30 | 9.77 | 9.85 | 9.57 | 9.75 | -1.22% | 51,654 | 50,226,063 |
| 2024-07-29 | 9.9 | 9.91 | 9.77 | 9.87 | +0.1% | 58,577 | 57,627,185 |
| 2024-07-26 | 9.75 | 9.9 | 9.64 | 9.86 | +1.13% | 76,771 | 75,125,025 |
| 2024-07-25 | 9.49 | 9.79 | 9.2 | 9.75 | +3.72% | 78,187 | 74,886,264 |
| 2024-07-24 | 9.58 | 9.59 | 9.3 | 9.4 | -1.98% | 68,246 | 64,382,842 |
| 2024-07-23 | 9.82 | 9.9 | 9.56 | 9.59 | -1.24% | 84,348 | 81,810,985 |
| 2024-07-22 | 10.19 | 10.2 | 9.66 | 9.71 | +6.47% | 177,166 | 174,935,811 |
| 2024-07-19 | 8.98 | 9.21 | 8.9 | 9.12 | +1.22% | 32,735 | 29,840,568 |
| 2024-07-18 | 8.94 | 9.15 | 8.67 | 9.01 | -0.22% | 48,390 | 42,991,307 |
| 2024-07-17 | 9.47 | 9.6 | 9.03 | 9.03 | -4.65% | 57,886 | 53,243,693 |
| 2024-07-16 | 9.28 | 9.61 | 9.24 | 9.47 | +2.05% | 49,746 | 46,921,153 |
| 2024-07-15 | 9.53 | 9.58 | 9.24 | 9.28 | -4.13% | 50,239 | 46,881,937 |
| 2024-07-12 | 9.59 | 9.74 | 9.56 | 9.68 | -0.1% | 57,308 | 55,351,896 |
| 2024-07-11 | 9.5 | 9.73 | 9.41 | 9.69 | +3.86% | 84,900 | 81,602,116 |
| 2024-07-10 | 9.45 | 9.47 | 9.24 | 9.33 | -2.1% | 73,149 | 68,351,704 |
| 2024-07-09 | 9.04 | 9.55 | 8.87 | 9.53 | +7.2% | 136,241 | 126,687,890 |
| 2024-07-08 | 9.08 | 9.71 | 8.86 | 8.89 | -2.95% | 91,485 | 83,464,477 |
| 2024-07-05 | 9.38 | 9.47 | 8.95 | 9.16 | -0.97% | 93,760 | 85,406,448 |
| 2024-07-04 | 9.62 | 9.66 | 9.16 | 9.25 | -5.52% | 140,490 | 132,244,819 |
| 2024-07-03 | 10.61 | 10.75 | 9.74 | 9.79 | -14.2% | 271,956 | 274,121,747 |
| 2024-07-02 | 9.81 | 12.07 | 9.77 | 11.41 | +13.42% | 343,261 | 390,251,465 |
| 2024-07-01 | 9.47 | 10.22 | 9.4 | 10.06 | +4.47% | 99,964 | 98,844,897 |
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：