股票概览
11.19
+7.29%
+0.76
10.75
开盘价
11.36
最高价
10.53
最低价
152,852
成交量
数据更新至: 2024-09-30
技术指标
10.25
MA5 (5日均线)
9.80
MA10 (10日均线)
9.66
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 | 10.75 | 11.36 | 10.53 | 11.19 | +7.29% | 152,852 | 168,380,478 |
| 2024-09-27 | 10.21 | 10.44 | 10.18 | 10.43 | +3.37% | 49,754 | 51,346,423 |
| 2024-09-26 | 9.87 | 10.09 | 9.84 | 10.09 | +2.33% | 40,821 | 40,766,861 |
| 2024-09-25 | 9.8 | 10.06 | 9.8 | 9.86 | +1.65% | 48,624 | 48,326,852 |
| 2024-09-24 | 9.38 | 9.71 | 9.38 | 9.7 | +3.41% | 36,350 | 34,870,521 |
| 2024-09-23 | 9.42 | 9.45 | 9.34 | 9.38 | -0.11% | 10,698 | 10,058,761 |
| 2024-09-20 | 9.51 | 9.53 | 9.36 | 9.39 | -1.16% | 15,997 | 15,038,869 |
| 2024-09-19 | 9.33 | 9.52 | 9.26 | 9.5 | +3.15% | 27,188 | 25,699,187 |
| 2024-09-18 | 9.29 | 9.34 | 9.1 | 9.21 | -0.86% | 15,519 | 14,233,744 |
| 2024-09-13 | 9.39 | 9.43 | 9.28 | 9.29 | -1.48% | 15,166 | 14,166,819 |
| 2024-09-12 | 9.44 | 9.55 | 9.42 | 9.43 | -0.21% | 11,642 | 11,039,935 |
| 2024-09-11 | 9.41 | 9.48 | 9.35 | 9.45 | +0.32% | 8,569 | 8,088,810 |
| 2024-09-10 | 9.41 | 9.5 | 9.25 | 9.42 | -0.11% | 15,720 | 14,717,445 |
| 2024-09-09 | 9.52 | 9.57 | 9.41 | 9.43 | -0.95% | 12,226 | 11,567,248 |
| 2024-09-06 | 9.62 | 9.74 | 9.52 | 9.52 | -1.65% | 12,893 | 12,349,638 |
| 2024-09-05 | 9.6 | 9.7 | 9.5 | 9.68 | +1.57% | 16,119 | 15,493,082 |
| 2024-09-04 | 9.54 | 9.64 | 9.5 | 9.53 | -0.52% | 12,958 | 12,400,231 |
| 2024-09-03 | 9.47 | 9.65 | 9.43 | 9.58 | +1.05% | 14,604 | 13,960,209 |
| 2024-09-02 | 9.61 | 9.72 | 9.48 | 9.48 | -1.66% | 19,653 | 18,848,868 |
| 2024-08-30 | 9.59 | 9.82 | 9.54 | 9.64 | +0.31% | 31,138 | 30,259,808 |
| 2024-08-29 | 9.55 | 9.63 | 9.48 | 9.61 | +0.63% | 15,151 | 14,507,788 |
| 2024-08-28 | 9.58 | 9.66 | 9.47 | 9.55 | -0.1% | 12,560 | 12,019,285 |
| 2024-08-27 | 9.69 | 9.76 | 9.51 | 9.56 | -1.34% | 14,215 | 13,591,952 |
| 2024-08-26 | 9.51 | 9.72 | 9.51 | 9.69 | +2% | 16,729 | 16,149,266 |
| 2024-08-23 | 9.46 | 9.65 | 9.45 | 9.5 | -0.73% | 14,884 | 14,157,002 |
| 2024-08-22 | 9.66 | 9.73 | 9.53 | 9.57 | -1.34% | 18,930 | 18,186,942 |
| 2024-08-21 | 9.71 | 9.75 | 9.65 | 9.7 | -0.21% | 13,304 | 12,903,124 |
| 2024-08-20 | 9.95 | 10.03 | 9.69 | 9.72 | -2.99% | 27,432 | 26,876,530 |
| 2024-08-19 | 10 | 10.09 | 9.92 | 10.02 | +0.4% | 24,597 | 24,575,277 |
| 2024-08-16 | 10.06 | 10.12 | 9.95 | 9.98 | -0.99% | 23,504 | 23,524,903 |
| 2024-08-15 | 9.96 | 10.17 | 9.96 | 10.08 | -0.1% | 23,729 | 23,919,409 |
| 2024-08-14 | 10.11 | 10.2 | 10.06 | 10.09 | -0.2% | 25,981 | 26,311,927 |
| 2024-08-13 | 10.08 | 10.18 | 9.96 | 10.11 | +0.1% | 38,050 | 38,286,189 |
| 2024-08-12 | 10.2 | 10.35 | 10.06 | 10.1 | -2.42% | 51,273 | 52,097,299 |
| 2024-08-09 | 10.95 | 10.95 | 10.33 | 10.35 | -5.22% | 83,905 | 88,739,085 |
| 2024-08-08 | 10.6 | 11.1 | 10.45 | 10.92 | +2.06% | 109,853 | 117,932,522 |
| 2024-08-07 | 10.26 | 11.19 | 10.16 | 10.7 | +3.88% | 138,994 | 149,346,774 |
| 2024-08-06 | 10.2 | 10.4 | 10.01 | 10.3 | +1.28% | 51,314 | 52,140,128 |
| 2024-08-05 | 10.07 | 10.25 | 10 | 10.17 | +1.09% | 58,778 | 59,489,007 |
| 2024-08-02 | 9.98 | 10.2 | 9.98 | 10.06 | -0.59% | 48,680 | 49,145,878 |
| 2024-08-01 | 10 | 10.33 | 9.99 | 10.12 | 0% | 67,995 | 69,002,412 |
| 2024-07-31 | 10.07 | 10.26 | 9.79 | 10.12 | -1.46% | 126,718 | 127,082,539 |
| 2024-07-30 | 10.14 | 10.27 | 9.85 | 10.27 | +9.96% | 111,693 | 113,911,798 |
| 2024-07-29 | 9.26 | 9.43 | 9.14 | 9.34 | +1.08% | 23,558 | 21,948,018 |
| 2024-07-26 | 9.13 | 9.29 | 9.13 | 9.24 | +1.2% | 17,113 | 15,814,620 |
| 2024-07-25 | 9.07 | 9.23 | 9.01 | 9.13 | +0.66% | 15,752 | 14,389,395 |
| 2024-07-24 | 9.05 | 9.17 | 8.97 | 9.07 | +0.44% | 26,466 | 24,010,730 |
| 2024-07-23 | 9.25 | 9.32 | 9.03 | 9.03 | -2.27% | 24,257 | 22,260,413 |
| 2024-07-22 | 9.29 | 9.3 | 9.17 | 9.24 | -0.32% | 14,842 | 13,703,252 |
| 2024-07-19 | 9.25 | 9.32 | 9.11 | 9.27 | +0.43% | 20,704 | 19,084,195 |
| 2024-07-18 | 9.25 | 9.27 | 9 | 9.23 | -0.43% | 27,475 | 25,060,911 |
| 2024-07-17 | 9.31 | 9.42 | 9.22 | 9.27 | -0.54% | 19,031 | 17,649,048 |
| 2024-07-16 | 9.4 | 9.41 | 9.24 | 9.32 | -1.17% | 20,906 | 19,441,998 |
| 2024-07-15 | 9.52 | 9.52 | 9.37 | 9.43 | -0.84% | 15,382 | 14,492,089 |
| 2024-07-12 | 9.56 | 9.6 | 9.48 | 9.51 | -0.42% | 25,851 | 24,653,357 |
| 2024-07-11 | 9.35 | 9.66 | 9.31 | 9.55 | +3.92% | 44,126 | 41,912,346 |
| 2024-07-10 | 9.5 | 9.59 | 9.1 | 9.19 | -4.37% | 47,412 | 44,268,419 |
| 2024-07-09 | 9.47 | 9.64 | 9.23 | 9.61 | +1.37% | 30,823 | 29,150,845 |
| 2024-07-08 | 9.94 | 9.94 | 9.45 | 9.48 | -4.44% | 42,765 | 40,962,191 |
| 2024-07-05 | 9.93 | 10 | 9.8 | 9.92 | -0.2% | 19,029 | 18,879,077 |
| 2024-07-04 | 10.25 | 10.29 | 9.91 | 9.94 | -2.74% | 30,446 | 30,545,719 |
| 2024-07-03 | 10.36 | 10.41 | 10.18 | 10.22 | -1.26% | 16,765 | 17,233,483 |
| 2024-07-02 | 10.35 | 10.43 | 10.28 | 10.35 | -0.19% | 24,684 | 25,510,055 |
| 2024-07-01 | 10.06 | 10.48 | 10.06 | 10.37 | +2.37% | 30,035 | 30,931,457 |
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：