股票概览
11.65
+8.27%
+0.89
11.05
开盘价
11.75
最高价
11.01
最低价
575,753
成交量
数据更新至: 2024-09-30
技术指标
10.61
MA5 (5日均线)
10.17
MA10 (10日均线)
10.08
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 | 11.05 | 11.75 | 11.01 | 11.65 | +8.27% | 575,753 | 657,747,465 |
| 2024-09-27 | 10.64 | 10.83 | 10.55 | 10.76 | +2.77% | 180,244 | 192,696,515 |
| 2024-09-26 | 10.13 | 10.47 | 10.1 | 10.47 | +3.46% | 171,331 | 176,479,320 |
| 2024-09-25 | 10.13 | 10.29 | 10.09 | 10.12 | +0.8% | 135,095 | 137,859,206 |
| 2024-09-24 | 9.81 | 10.04 | 9.8 | 10.04 | +2.66% | 117,956 | 117,244,648 |
| 2024-09-23 | 9.77 | 9.86 | 9.75 | 9.78 | +0.1% | 36,804 | 36,019,542 |
| 2024-09-20 | 9.79 | 9.8 | 9.7 | 9.77 | -0.2% | 34,348 | 33,455,757 |
| 2024-09-19 | 9.6 | 9.86 | 9.57 | 9.79 | +2.19% | 70,333 | 68,497,975 |
| 2024-09-18 | 9.7 | 9.73 | 9.47 | 9.58 | -1.24% | 66,883 | 63,910,819 |
| 2024-09-13 | 9.82 | 9.83 | 9.69 | 9.7 | -1.12% | 53,128 | 51,727,898 |
| 2024-09-12 | 9.83 | 9.96 | 9.8 | 9.81 | -0.2% | 64,354 | 63,439,507 |
| 2024-09-11 | 9.89 | 9.92 | 9.81 | 9.83 | -0.71% | 41,632 | 41,053,221 |
| 2024-09-10 | 10.12 | 10.12 | 9.79 | 9.9 | -1.59% | 98,804 | 97,786,974 |
| 2024-09-09 | 9.99 | 10.13 | 9.97 | 10.06 | +0.3% | 45,066 | 45,275,652 |
| 2024-09-06 | 10.1 | 10.13 | 10.02 | 10.03 | -0.79% | 41,866 | 42,116,279 |
| 2024-09-05 | 10.05 | 10.15 | 10.04 | 10.11 | +0.4% | 44,443 | 44,917,932 |
| 2024-09-04 | 10 | 10.16 | 9.99 | 10.07 | +0.3% | 55,624 | 56,209,106 |
| 2024-09-03 | 9.96 | 10.11 | 9.95 | 10.04 | +0.5% | 61,314 | 61,642,996 |
| 2024-09-02 | 10.14 | 10.15 | 9.99 | 9.99 | -1.48% | 83,198 | 83,606,940 |
| 2024-08-30 | 10.15 | 10.26 | 10.06 | 10.14 | +0.1% | 108,095 | 110,072,575 |
| 2024-08-29 | 10.03 | 10.14 | 10.01 | 10.13 | +0.5% | 49,822 | 50,338,682 |
| 2024-08-28 | 10.04 | 10.14 | 9.94 | 10.08 | -0.1% | 48,493 | 48,713,659 |
| 2024-08-27 | 10.06 | 10.15 | 10.03 | 10.09 | +0.3% | 66,825 | 67,392,392 |
| 2024-08-26 | 10.05 | 10.06 | 9.91 | 10.06 | +0.1% | 50,080 | 50,070,728 |
| 2024-08-23 | 10.06 | 10.13 | 9.97 | 10.05 | -0.2% | 58,399 | 58,584,064 |
| 2024-08-22 | 10.14 | 10.17 | 10.04 | 10.07 | -0.79% | 64,209 | 64,871,772 |
| 2024-08-21 | 10.2 | 10.22 | 10.12 | 10.15 | -1.17% | 69,295 | 70,405,290 |
| 2024-08-20 | 10.38 | 10.45 | 10.21 | 10.27 | -1.44% | 105,121 | 108,083,608 |
| 2024-08-19 | 10.55 | 10.73 | 10.41 | 10.42 | -1.04% | 121,991 | 128,312,240 |
| 2024-08-16 | 10.39 | 10.54 | 10.36 | 10.53 | +0.67% | 94,786 | 99,118,075 |
| 2024-08-15 | 10.44 | 10.62 | 10.4 | 10.46 | +0.1% | 88,472 | 92,630,995 |
| 2024-08-14 | 10.42 | 10.52 | 10.34 | 10.45 | -0.38% | 90,111 | 93,947,174 |
| 2024-08-13 | 10.77 | 10.77 | 10.39 | 10.49 | -2.87% | 216,325 | 227,370,799 |
| 2024-08-12 | 10.56 | 10.96 | 10.56 | 10.8 | +2.47% | 284,510 | 307,539,102 |
| 2024-08-09 | 10.64 | 10.68 | 10.54 | 10.54 | -1.13% | 89,662 | 95,061,018 |
| 2024-08-08 | 10.5 | 10.7 | 10.5 | 10.66 | +1.43% | 128,874 | 137,210,236 |
| 2024-08-07 | 10.59 | 10.59 | 10.41 | 10.51 | -0.66% | 89,016 | 93,524,127 |
| 2024-08-06 | 10.44 | 10.59 | 10.37 | 10.58 | +1.54% | 124,173 | 130,565,916 |
| 2024-08-05 | 10.35 | 10.58 | 10.35 | 10.42 | +0.1% | 122,892 | 128,913,426 |
| 2024-08-02 | 10.33 | 10.55 | 10.27 | 10.41 | +1.17% | 143,732 | 150,388,038 |
| 2024-08-01 | 10.35 | 10.42 | 10.28 | 10.29 | -0.58% | 72,219 | 74,695,455 |
| 2024-07-31 | 10.15 | 10.35 | 10.12 | 10.35 | +1.97% | 115,118 | 118,454,897 |
| 2024-07-30 | 10.09 | 10.18 | 10.08 | 10.15 | +0.4% | 40,793 | 41,352,045 |
| 2024-07-29 | 10.16 | 10.16 | 10.09 | 10.11 | -0.59% | 45,604 | 46,168,261 |
| 2024-07-26 | 10.11 | 10.22 | 10.1 | 10.17 | +0.59% | 51,052 | 51,902,067 |
| 2024-07-25 | 10.06 | 10.15 | 10.01 | 10.11 | +0.3% | 48,694 | 49,129,234 |
| 2024-07-24 | 10.12 | 10.18 | 10.06 | 10.08 | -0.88% | 55,211 | 55,864,519 |
| 2024-07-23 | 10.24 | 10.3 | 10.11 | 10.17 | -0.68% | 84,936 | 86,672,305 |
| 2024-07-22 | 10.16 | 10.28 | 10.11 | 10.24 | +0.79% | 64,574 | 65,990,870 |
| 2024-07-19 | 10.18 | 10.21 | 10.14 | 10.16 | -0.39% | 50,410 | 51,252,884 |
| 2024-07-18 | 10.15 | 10.21 | 10.07 | 10.2 | +0.29% | 56,719 | 57,623,667 |
| 2024-07-17 | 10.05 | 10.18 | 10.01 | 10.17 | +1.29% | 60,961 | 61,656,183 |
| 2024-07-16 | 10.09 | 10.1 | 10.01 | 10.04 | -0.5% | 33,310 | 33,445,409 |
| 2024-07-15 | 10.15 | 10.15 | 10.05 | 10.09 | -0.59% | 33,260 | 33,571,909 |
| 2024-07-12 | 10.16 | 10.21 | 10.13 | 10.15 | -0.1% | 42,059 | 42,777,743 |
| 2024-07-11 | 10.07 | 10.18 | 10.05 | 10.16 | +1.91% | 58,796 | 59,561,433 |
| 2024-07-10 | 9.92 | 10.06 | 9.91 | 9.97 | -0.6% | 37,854 | 37,812,710 |
| 2024-07-09 | 10 | 10.06 | 9.77 | 10.03 | +0.6% | 73,288 | 72,657,891 |
| 2024-07-08 | 10.22 | 10.24 | 9.93 | 9.97 | -2.45% | 72,571 | 72,829,623 |
| 2024-07-05 | 10.06 | 10.22 | 9.99 | 10.22 | +1.69% | 53,116 | 53,712,972 |
| 2024-07-04 | 10.23 | 10.24 | 10.05 | 10.05 | -1.47% | 50,112 | 50,649,685 |
| 2024-07-03 | 10.23 | 10.32 | 10.2 | 10.2 | -0.39% | 35,897 | 36,793,106 |
| 2024-07-02 | 10.29 | 10.29 | 10.2 | 10.24 | -0.49% | 41,454 | 42,462,943 |
| 2024-07-01 | 10.1 | 10.3 | 10.07 | 10.29 | +1.68% | 65,037 | 66,366,598 |
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：