股票概览
11.31
+12.2%
+1.23
10.4
开盘价
11.67
最高价
10.01
最低价
123,110
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.48
MA10 (10日均线)
9.01
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 | 10.4 | 11.67 | 10.01 | 11.31 | +12.2% | 123,110 | 132,463,716 |
| 2024-09-27 | 9.67 | 10.13 | 9.55 | 10.08 | +5.11% | 81,751 | 80,454,967 |
| 2024-09-26 | 9.27 | 9.86 | 9.22 | 9.59 | +3.12% | 61,751 | 58,988,973 |
| 2024-09-25 | 9.29 | 9.66 | 9.21 | 9.3 | +0.32% | 69,702 | 65,571,524 |
| 2024-09-24 | 8.87 | 9.48 | 8.86 | 9.27 | +3.81% | 63,235 | 58,182,689 |
| 2024-09-23 | 8.87 | 9.1 | 8.73 | 8.93 | -0.67% | 37,298 | 33,235,292 |
| 2024-09-20 | 9.12 | 9.6 | 8.98 | 8.99 | -1.1% | 58,868 | 54,254,379 |
| 2024-09-19 | 9.03 | 9.09 | 8.8 | 9.09 | 0% | 46,238 | 41,463,131 |
| 2024-09-18 | 9.05 | 9.1 | 8.75 | 9.09 | -0.98% | 51,827 | 46,386,822 |
| 2024-09-13 | 8.77 | 9.19 | 8.65 | 9.18 | +4.91% | 81,204 | 73,576,090 |
| 2024-09-12 | 8.9 | 8.93 | 8.68 | 8.75 | -1.8% | 42,592 | 37,336,241 |
| 2024-09-11 | 8.82 | 9.25 | 8.6 | 8.91 | -0.67% | 81,881 | 72,349,163 |
| 2024-09-10 | 8.38 | 9.66 | 8.38 | 8.97 | +7.17% | 99,363 | 89,242,615 |
| 2024-09-09 | 8.27 | 8.48 | 8.22 | 8.37 | +0.12% | 12,087 | 10,110,324 |
| 2024-09-06 | 8.4 | 8.48 | 8.26 | 8.36 | -0.48% | 14,838 | 12,367,913 |
| 2024-09-05 | 8.28 | 8.43 | 8.24 | 8.4 | +1.45% | 10,134 | 8,447,228 |
| 2024-09-04 | 8.42 | 8.42 | 8.25 | 8.28 | -1.66% | 10,815 | 8,997,681 |
| 2024-09-03 | 8.4 | 8.51 | 8.29 | 8.42 | +0.6% | 11,983 | 10,084,178 |
| 2024-09-02 | 8.49 | 8.65 | 8.33 | 8.37 | -1.41% | 17,935 | 15,263,108 |
| 2024-08-30 | 8.42 | 8.61 | 8.37 | 8.49 | +1.92% | 28,602 | 24,275,836 |
| 2024-08-29 | 8.39 | 8.39 | 8.2 | 8.33 | -0.6% | 11,080 | 9,205,349 |
| 2024-08-28 | 8.31 | 8.48 | 8.2 | 8.38 | +0.84% | 12,429 | 10,417,413 |
| 2024-08-27 | 8.39 | 8.44 | 8.21 | 8.31 | -0.95% | 11,218 | 9,306,479 |
| 2024-08-26 | 8.33 | 8.46 | 8.21 | 8.39 | +2.07% | 10,516 | 8,799,034 |
| 2024-08-23 | 8.3 | 8.39 | 8.11 | 8.22 | -0.6% | 17,336 | 14,261,500 |
| 2024-08-22 | 8.51 | 8.6 | 8.2 | 8.27 | -2.71% | 17,361 | 14,487,825 |
| 2024-08-21 | 8.6 | 8.63 | 8.48 | 8.5 | -0.58% | 10,488 | 8,965,311 |
| 2024-08-20 | 8.83 | 8.87 | 8.51 | 8.55 | -2.62% | 17,986 | 15,526,523 |
| 2024-08-19 | 8.81 | 8.87 | 8.71 | 8.78 | -1.24% | 13,871 | 12,188,634 |
| 2024-08-16 | 9.01 | 9.02 | 8.82 | 8.89 | -0.34% | 22,316 | 19,867,420 |
| 2024-08-15 | 8.93 | 9 | 8.81 | 8.92 | -0.78% | 22,945 | 20,426,727 |
| 2024-08-14 | 8.84 | 9.07 | 8.84 | 8.99 | +1.12% | 29,358 | 26,356,936 |
| 2024-08-13 | 8.64 | 8.89 | 8.4 | 8.89 | +1.37% | 34,651 | 30,181,214 |
| 2024-08-12 | 8.91 | 9.12 | 8.69 | 8.77 | +0.92% | 39,114 | 34,788,027 |
| 2024-08-09 | 8.68 | 8.81 | 8.67 | 8.69 | -0.23% | 21,614 | 18,873,989 |
| 2024-08-08 | 8.93 | 8.98 | 8.62 | 8.71 | -0.34% | 31,946 | 28,087,296 |
| 2024-08-07 | 8.74 | 8.8 | 8.65 | 8.74 | +0.23% | 12,391 | 10,809,231 |
| 2024-08-06 | 8.67 | 8.75 | 8.62 | 8.72 | +1.99% | 12,985 | 11,290,778 |
| 2024-08-05 | 8.65 | 8.81 | 8.55 | 8.55 | -2.06% | 14,203 | 12,325,375 |
| 2024-08-02 | 8.81 | 8.95 | 8.68 | 8.73 | -1.36% | 12,365 | 10,903,789 |
| 2024-08-01 | 8.88 | 9.01 | 8.83 | 8.85 | 0% | 16,908 | 15,054,217 |
| 2024-07-31 | 8.68 | 8.86 | 8.58 | 8.85 | +1.96% | 17,847 | 15,664,453 |
| 2024-07-30 | 8.49 | 8.74 | 8.49 | 8.68 | +1.4% | 15,874 | 13,736,734 |
| 2024-07-29 | 8.53 | 8.6 | 8.43 | 8.56 | +0.35% | 9,909 | 8,449,689 |
| 2024-07-26 | 8.66 | 8.66 | 8.45 | 8.53 | +1.07% | 8,683 | 7,400,629 |
| 2024-07-25 | 8.27 | 8.5 | 8.26 | 8.44 | +0.72% | 10,662 | 8,937,430 |
| 2024-07-24 | 8.38 | 8.54 | 8.26 | 8.38 | -1.41% | 15,244 | 12,768,962 |
| 2024-07-23 | 8.55 | 8.87 | 8.44 | 8.5 | +0.83% | 21,521 | 18,538,084 |
| 2024-07-22 | 8.42 | 8.48 | 8.35 | 8.43 | +0.6% | 8,930 | 7,514,503 |
| 2024-07-19 | 8.45 | 8.46 | 8.34 | 8.38 | -0.36% | 12,116 | 10,199,957 |
| 2024-07-18 | 8.59 | 8.59 | 8.3 | 8.41 | -2.1% | 16,358 | 13,738,847 |
| 2024-07-17 | 8.65 | 8.65 | 8.41 | 8.59 | +1.42% | 15,622 | 13,337,297 |
| 2024-07-16 | 8.46 | 8.52 | 8.36 | 8.47 | +0.95% | 12,502 | 10,548,154 |
| 2024-07-15 | 8.65 | 8.72 | 8.37 | 8.39 | -3.01% | 15,603 | 13,163,989 |
| 2024-07-12 | 8.86 | 8.95 | 8.64 | 8.65 | -3.14% | 26,259 | 23,128,134 |
| 2024-07-11 | 8.69 | 8.98 | 8.62 | 8.93 | +2.41% | 40,939 | 35,997,456 |
| 2024-07-10 | 8.53 | 8.72 | 8.38 | 8.72 | +1.99% | 27,703 | 23,661,369 |
| 2024-07-09 | 8.41 | 8.61 | 8.23 | 8.55 | +1.42% | 24,584 | 20,809,683 |
| 2024-07-08 | 8.49 | 8.55 | 8.23 | 8.43 | -1.17% | 29,092 | 24,377,147 |
| 2024-07-05 | 8.7 | 8.7 | 8.4 | 8.53 | -2.07% | 34,441 | 29,330,230 |
| 2024-07-04 | 8.88 | 8.96 | 8.42 | 8.71 | -4.7% | 72,258 | 62,750,675 |
| 2024-07-03 | 10.38 | 10.78 | 9.1 | 9.14 | -7.58% | 113,188 | 110,490,061 |
| 2024-07-02 | 9.2 | 10.64 | 9.2 | 9.89 | +6.12% | 112,147 | 112,356,574 |
| 2024-07-01 | 8.91 | 9.38 | 8.78 | 9.32 | +5.31% | 40,528 | 37,031,654 |
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：