股票概览
12.24
+7.84%
+0.89
11.7
开盘价
12.4
最高价
11.29
最低价
295,104
成交量
数据更新至: 2024-09-30
技术指标
11.21
MA5 (5日均线)
10.90
MA10 (10日均线)
10.31
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 | 11.7 | 12.4 | 11.29 | 12.24 | +7.84% | 295,104 | 349,050,623 |
| 2024-09-27 | 11.02 | 11.4 | 10.85 | 11.35 | +3.56% | 177,970 | 198,200,755 |
| 2024-09-26 | 10.78 | 10.99 | 10.51 | 10.96 | +0.55% | 197,277 | 212,469,412 |
| 2024-09-25 | 10.61 | 11.38 | 10.57 | 10.9 | +2.73% | 277,400 | 302,099,335 |
| 2024-09-24 | 10.46 | 10.7 | 10.4 | 10.61 | +2.41% | 195,547 | 206,388,852 |
| 2024-09-23 | 10.53 | 10.54 | 10.33 | 10.36 | -1.8% | 134,229 | 139,313,625 |
| 2024-09-20 | 10.84 | 10.92 | 10.45 | 10.55 | -1.95% | 202,404 | 213,869,763 |
| 2024-09-19 | 10.8 | 11.02 | 10.6 | 10.76 | -0.65% | 312,282 | 337,293,588 |
| 2024-09-18 | 10.5 | 11.5 | 10.43 | 10.83 | +3.34% | 408,118 | 438,303,109 |
| 2024-09-13 | 9.53 | 10.48 | 9.29 | 10.48 | +9.97% | 274,532 | 281,228,405 |
| 2024-09-12 | 9.84 | 9.86 | 9.48 | 9.53 | -3.35% | 129,267 | 124,435,620 |
| 2024-09-11 | 9.98 | 10 | 9.67 | 9.86 | -3.99% | 161,209 | 158,185,742 |
| 2024-09-10 | 10.25 | 10.68 | 9.9 | 10.27 | +2.7% | 242,494 | 248,870,026 |
| 2024-09-09 | 9.72 | 10.53 | 9.7 | 10 | +2.56% | 265,247 | 267,557,430 |
| 2024-09-06 | 9.96 | 10.03 | 9.71 | 9.75 | -2.79% | 180,429 | 177,079,849 |
| 2024-09-05 | 9.86 | 10.3 | 9.7 | 10.03 | -0.99% | 307,883 | 305,209,810 |
| 2024-09-04 | 9.16 | 10.13 | 9.11 | 10.13 | +9.99% | 324,130 | 325,255,026 |
| 2024-09-03 | 9.2 | 9.34 | 9.06 | 9.21 | +0.22% | 68,155 | 62,634,747 |
| 2024-09-02 | 9.15 | 9.33 | 9.11 | 9.19 | +0.11% | 75,685 | 69,834,961 |
| 2024-08-30 | 9.01 | 9.29 | 8.98 | 9.18 | +1.66% | 80,836 | 74,204,660 |
| 2024-08-29 | 8.96 | 9.09 | 8.82 | 9.03 | +0.33% | 48,512 | 43,694,817 |
| 2024-08-28 | 9.1 | 9.16 | 8.79 | 9 | -1.21% | 58,037 | 52,266,502 |
| 2024-08-27 | 8.98 | 9.23 | 8.91 | 9.11 | +1.45% | 94,910 | 86,532,219 |
| 2024-08-26 | 8.78 | 9.08 | 8.68 | 8.98 | +2.05% | 64,951 | 57,808,032 |
| 2024-08-23 | 8.88 | 8.92 | 8.73 | 8.8 | -1.35% | 54,003 | 47,561,040 |
| 2024-08-22 | 9.1 | 9.22 | 8.86 | 8.92 | -2.62% | 73,490 | 66,202,746 |
| 2024-08-21 | 9.11 | 9.22 | 8.96 | 9.16 | +0.66% | 67,950 | 61,988,849 |
| 2024-08-20 | 9.38 | 9.42 | 9.04 | 9.1 | -3.19% | 102,805 | 94,486,624 |
| 2024-08-19 | 9.83 | 9.87 | 9.37 | 9.4 | -5.05% | 134,133 | 127,895,073 |
| 2024-08-16 | 9.7 | 9.98 | 9.66 | 9.9 | +0.81% | 115,177 | 113,533,966 |
| 2024-08-15 | 9.75 | 9.92 | 9.61 | 9.82 | 0% | 107,131 | 104,585,429 |
| 2024-08-14 | 10.01 | 10.02 | 9.78 | 9.82 | -3.16% | 114,880 | 113,259,867 |
| 2024-08-13 | 10.35 | 10.39 | 9.83 | 10.14 | -4.34% | 196,201 | 197,019,416 |
| 2024-08-12 | 10.34 | 10.61 | 10.04 | 10.6 | +3.41% | 231,289 | 240,271,653 |
| 2024-08-09 | 10.75 | 10.83 | 10.19 | 10.25 | -7.49% | 263,587 | 274,106,085 |
| 2024-08-08 | 10.8 | 11.82 | 10.8 | 11.08 | +0.73% | 369,080 | 422,187,781 |
| 2024-08-07 | 11.05 | 11.5 | 10.73 | 11 | +1.95% | 397,793 | 441,120,400 |
| 2024-08-06 | 9.92 | 10.79 | 9.75 | 10.79 | +9.99% | 190,316 | 196,474,882 |
| 2024-08-05 | 10 | 10.25 | 9.53 | 9.81 | -4.39% | 190,827 | 189,127,641 |
| 2024-08-02 | 10.3 | 10.95 | 10.19 | 10.26 | -2.75% | 268,480 | 284,661,999 |
| 2024-08-01 | 10.14 | 11.26 | 10.1 | 10.55 | +3.03% | 339,244 | 363,876,920 |
| 2024-07-31 | 9.92 | 10.37 | 9.78 | 10.24 | +0.99% | 245,273 | 247,801,454 |
| 2024-07-30 | 10.02 | 10.49 | 9.82 | 10.14 | -1.74% | 246,919 | 248,261,786 |
| 2024-07-29 | 10 | 10.5 | 9.76 | 10.32 | +3.2% | 294,154 | 299,370,155 |
| 2024-07-26 | 9.69 | 10.35 | 9.66 | 10 | +1.11% | 284,128 | 285,133,867 |
| 2024-07-25 | 10.36 | 10.37 | 9.86 | 9.89 | -9.76% | 351,085 | 351,655,394 |
| 2024-07-24 | 9.96 | 10.96 | 9.82 | 10.96 | +10.04% | 409,430 | 427,190,184 |
| 2024-07-23 | 9.08 | 9.96 | 8.99 | 9.96 | +10.06% | 228,591 | 217,039,841 |
| 2024-07-22 | 9.1 | 9.13 | 8.95 | 9.05 | -1.74% | 111,501 | 100,920,404 |
| 2024-07-19 | 9.48 | 9.49 | 9.17 | 9.21 | -3.86% | 197,543 | 183,214,653 |
| 2024-07-18 | 9.56 | 10.14 | 9.39 | 9.58 | +2.02% | 296,462 | 288,299,114 |
| 2024-07-17 | 8.7 | 9.39 | 8.6 | 9.39 | +9.95% | 110,753 | 100,366,283 |
| 2024-07-16 | 8.6 | 8.62 | 8.47 | 8.54 | -0.93% | 26,089 | 22,224,173 |
| 2024-07-15 | 8.84 | 8.86 | 8.54 | 8.62 | -3.25% | 35,077 | 30,253,119 |
| 2024-07-12 | 8.76 | 8.97 | 8.73 | 8.91 | +1.6% | 42,714 | 37,950,833 |
| 2024-07-11 | 8.62 | 8.79 | 8.55 | 8.77 | +3.3% | 44,243 | 38,407,924 |
| 2024-07-10 | 8.62 | 8.65 | 8.41 | 8.49 | -1.05% | 30,847 | 26,336,658 |
| 2024-07-09 | 8.56 | 8.6 | 8.27 | 8.58 | +0.23% | 28,562 | 24,137,079 |
| 2024-07-08 | 8.73 | 8.74 | 8.51 | 8.56 | -2.28% | 22,800 | 19,592,018 |
| 2024-07-05 | 8.55 | 8.78 | 8.4 | 8.76 | +2.7% | 27,559 | 23,808,291 |
| 2024-07-04 | 8.87 | 8.87 | 8.49 | 8.53 | -3.83% | 31,985 | 27,604,179 |
| 2024-07-03 | 8.84 | 8.93 | 8.74 | 8.87 | +0.23% | 25,894 | 22,949,345 |
| 2024-07-02 | 8.74 | 8.88 | 8.66 | 8.85 | +1.26% | 33,341 | 29,410,557 |
| 2024-07-01 | 8.52 | 8.75 | 8.51 | 8.74 | +1.63% | 29,452 | 25,405,799 |
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：