股票概览
11.09
+9.37%
+0.95
10.48
开盘价
11.09
最高价
10.31
最低价
647,870
成交量
数据更新至: 2024-09-30
技术指标
9.95
MA5 (5日均线)
9.48
MA10 (10日均线)
9.35
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 | 10.48 | 11.09 | 10.31 | 11.09 | +9.37% | 647,870 | 695,054,022 |
| 2024-09-27 | 9.9 | 10.15 | 9.88 | 10.14 | +3.58% | 274,191 | 274,366,100 |
| 2024-09-26 | 9.36 | 9.8 | 9.34 | 9.79 | +4.26% | 203,570 | 195,463,862 |
| 2024-09-25 | 9.38 | 9.56 | 9.36 | 9.39 | +0.75% | 172,009 | 162,898,058 |
| 2024-09-24 | 9.15 | 9.32 | 9.11 | 9.32 | +2.42% | 120,876 | 111,813,714 |
| 2024-09-23 | 9.08 | 9.12 | 9.02 | 9.1 | +0.33% | 37,678 | 34,250,721 |
| 2024-09-20 | 9.05 | 9.09 | 9.01 | 9.07 | -0.11% | 45,846 | 41,479,328 |
| 2024-09-19 | 8.88 | 9.11 | 8.88 | 9.08 | +2.48% | 77,456 | 69,915,466 |
| 2024-09-18 | 8.96 | 8.98 | 8.76 | 8.86 | -1.01% | 64,564 | 56,984,210 |
| 2024-09-13 | 9.07 | 9.07 | 8.94 | 8.95 | -1% | 46,263 | 41,541,748 |
| 2024-09-12 | 9.03 | 9.13 | 9.02 | 9.04 | -0.11% | 33,944 | 30,793,460 |
| 2024-09-11 | 9.1 | 9.1 | 9 | 9.05 | -0.44% | 42,712 | 38,637,741 |
| 2024-09-10 | 9.27 | 9.3 | 8.98 | 9.09 | -1.84% | 91,778 | 83,392,614 |
| 2024-09-09 | 9.25 | 9.37 | 9.2 | 9.26 | 0% | 50,849 | 47,221,782 |
| 2024-09-06 | 9.36 | 9.4 | 9.26 | 9.26 | -1.17% | 43,816 | 40,851,034 |
| 2024-09-05 | 9.27 | 9.39 | 9.27 | 9.37 | +0.75% | 40,976 | 38,289,082 |
| 2024-09-04 | 9.24 | 9.36 | 9.22 | 9.3 | +0.22% | 45,412 | 42,231,343 |
| 2024-09-03 | 9.3 | 9.35 | 9.21 | 9.28 | +0.22% | 61,675 | 57,197,978 |
| 2024-09-02 | 9.32 | 9.43 | 9.25 | 9.26 | -0.86% | 84,190 | 78,842,082 |
| 2024-08-30 | 9.17 | 9.43 | 9.16 | 9.34 | +1.74% | 92,222 | 86,059,564 |
| 2024-08-29 | 9.16 | 9.22 | 9.05 | 9.18 | +0.22% | 51,363 | 47,103,635 |
| 2024-08-28 | 9.14 | 9.23 | 9.12 | 9.16 | +0.22% | 37,331 | 34,255,924 |
| 2024-08-27 | 9.2 | 9.22 | 9.11 | 9.14 | -0.76% | 34,267 | 31,372,070 |
| 2024-08-26 | 9.18 | 9.29 | 9.13 | 9.21 | +0.22% | 40,636 | 37,461,514 |
| 2024-08-23 | 9.1 | 9.22 | 9.05 | 9.19 | +0.77% | 53,772 | 49,072,057 |
| 2024-08-22 | 9.31 | 9.36 | 9.07 | 9.12 | -2.04% | 84,140 | 77,123,705 |
| 2024-08-21 | 9.28 | 9.4 | 9.26 | 9.31 | +0.22% | 38,844 | 36,287,760 |
| 2024-08-20 | 9.43 | 9.45 | 9.24 | 9.29 | -1.48% | 76,992 | 71,646,121 |
| 2024-08-19 | 9.53 | 9.57 | 9.43 | 9.43 | -0.84% | 63,873 | 60,644,147 |
| 2024-08-16 | 9.59 | 9.6 | 9.51 | 9.51 | -0.83% | 52,603 | 50,127,478 |
| 2024-08-15 | 9.53 | 9.65 | 9.48 | 9.59 | +0.52% | 70,870 | 67,855,080 |
| 2024-08-14 | 9.61 | 9.65 | 9.53 | 9.54 | -0.83% | 47,572 | 45,517,855 |
| 2024-08-13 | 9.58 | 9.62 | 9.51 | 9.62 | +0.21% | 57,540 | 54,999,832 |
| 2024-08-12 | 9.82 | 9.82 | 9.54 | 9.6 | -2.44% | 134,081 | 129,011,985 |
| 2024-08-09 | 9.99 | 10.03 | 9.84 | 9.84 | -1.4% | 72,400 | 71,942,819 |
| 2024-08-08 | 9.92 | 10.06 | 9.9 | 9.98 | +0.2% | 79,901 | 79,816,522 |
| 2024-08-07 | 10 | 10.15 | 9.92 | 9.96 | -0.9% | 122,144 | 122,381,505 |
| 2024-08-06 | 9.89 | 10.05 | 9.89 | 10.05 | +1.72% | 116,548 | 116,435,851 |
| 2024-08-05 | 9.99 | 10.11 | 9.86 | 9.88 | -0.1% | 154,874 | 154,817,368 |
| 2024-08-02 | 9.88 | 10 | 9.86 | 9.89 | -0.4% | 69,081 | 68,680,843 |
| 2024-08-01 | 9.98 | 9.98 | 9.89 | 9.93 | -0.5% | 76,763 | 76,259,700 |
| 2024-07-31 | 9.7 | 9.99 | 9.7 | 9.98 | +2.67% | 125,911 | 125,041,433 |
| 2024-07-30 | 9.65 | 9.73 | 9.62 | 9.72 | +0.62% | 41,464 | 40,181,030 |
| 2024-07-29 | 9.72 | 9.73 | 9.6 | 9.66 | -0.31% | 36,685 | 35,420,047 |
| 2024-07-26 | 9.59 | 9.73 | 9.59 | 9.69 | +1.04% | 34,555 | 33,428,570 |
| 2024-07-25 | 9.56 | 9.69 | 9.51 | 9.59 | +0.21% | 46,200 | 44,402,461 |
| 2024-07-24 | 9.7 | 9.77 | 9.56 | 9.57 | -1.75% | 60,939 | 58,686,992 |
| 2024-07-23 | 9.86 | 9.92 | 9.72 | 9.74 | -1.62% | 54,844 | 53,926,505 |
| 2024-07-22 | 9.9 | 9.96 | 9.83 | 9.9 | -0.4% | 60,973 | 60,251,101 |
| 2024-07-19 | 9.96 | 9.97 | 9.83 | 9.94 | -0.7% | 74,565 | 73,832,130 |
| 2024-07-18 | 9.8 | 10.15 | 9.66 | 10.01 | +1.62% | 146,181 | 144,511,446 |
| 2024-07-17 | 9.77 | 9.88 | 9.71 | 9.85 | +0.72% | 67,802 | 66,577,473 |
| 2024-07-16 | 9.83 | 9.86 | 9.68 | 9.78 | -0.61% | 53,179 | 51,913,636 |
| 2024-07-15 | 9.84 | 9.92 | 9.76 | 9.84 | -0.71% | 71,424 | 70,157,228 |
| 2024-07-12 | 9.97 | 10.1 | 9.84 | 9.91 | -0.2% | 119,657 | 119,228,211 |
| 2024-07-11 | 9.73 | 10.07 | 9.67 | 9.93 | +3.44% | 131,309 | 129,409,567 |
| 2024-07-10 | 9.62 | 9.69 | 9.56 | 9.6 | -0.62% | 42,179 | 40,578,661 |
| 2024-07-09 | 9.56 | 9.69 | 9.4 | 9.66 | +1.26% | 71,541 | 68,410,085 |
| 2024-07-08 | 9.74 | 9.82 | 9.53 | 9.54 | -1.85% | 66,082 | 63,768,173 |
| 2024-07-05 | 9.59 | 9.75 | 9.51 | 9.72 | +1.25% | 64,186 | 62,046,926 |
| 2024-07-04 | 9.83 | 9.84 | 9.6 | 9.6 | -2.74% | 84,202 | 81,619,251 |
| 2024-07-03 | 9.8 | 9.96 | 9.76 | 9.87 | +0.71% | 89,450 | 88,484,012 |
| 2024-07-02 | 9.79 | 9.88 | 9.76 | 9.8 | -0.1% | 55,144 | 54,177,577 |
| 2024-07-01 | 9.66 | 9.84 | 9.65 | 9.81 | +1.55% | 70,369 | 68,708,984 |
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：