股票概览
11.87
+8.5%
+0.93
11.41
开盘价
11.98
最高价
11.24
最低价
437,173
成交量
数据更新至: 2024-09-30
技术指标
10.65
MA5 (5日均线)
10.11
MA10 (10日均线)
9.97
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 | 11.41 | 11.98 | 11.24 | 11.87 | +8.5% | 437,173 | 508,060,172 |
| 2024-09-27 | 10.65 | 11.03 | 10.58 | 10.94 | +4.39% | 203,582 | 219,738,792 |
| 2024-09-26 | 9.93 | 10.48 | 9.91 | 10.48 | +5.01% | 196,414 | 200,248,487 |
| 2024-09-25 | 10.1 | 10.24 | 9.97 | 9.98 | +0.1% | 217,377 | 219,734,243 |
| 2024-09-24 | 9.65 | 9.97 | 9.61 | 9.97 | +3.96% | 194,382 | 190,490,239 |
| 2024-09-23 | 9.55 | 9.72 | 9.54 | 9.59 | +0.31% | 104,320 | 100,373,111 |
| 2024-09-20 | 9.63 | 9.66 | 9.48 | 9.56 | -1.14% | 107,374 | 102,460,188 |
| 2024-09-19 | 9.58 | 9.8 | 9.47 | 9.67 | +1.36% | 127,763 | 123,268,028 |
| 2024-09-18 | 9.5 | 9.61 | 9.4 | 9.54 | +0.1% | 76,678 | 72,818,204 |
| 2024-09-13 | 9.74 | 9.74 | 9.51 | 9.53 | -1.45% | 99,123 | 95,253,066 |
| 2024-09-12 | 9.7 | 9.84 | 9.66 | 9.67 | -0.21% | 104,999 | 102,099,660 |
| 2024-09-11 | 9.7 | 9.77 | 9.63 | 9.69 | -0.1% | 89,103 | 86,356,593 |
| 2024-09-10 | 9.88 | 9.89 | 9.58 | 9.7 | -1.52% | 116,296 | 112,522,679 |
| 2024-09-09 | 9.85 | 9.93 | 9.83 | 9.85 | -0.4% | 102,374 | 101,084,761 |
| 2024-09-06 | 9.98 | 10.02 | 9.87 | 9.89 | -1.1% | 80,679 | 80,034,190 |
| 2024-09-05 | 9.86 | 10.02 | 9.83 | 10 | +1.42% | 113,836 | 113,129,223 |
| 2024-09-04 | 9.87 | 10.01 | 9.82 | 9.86 | -0.4% | 156,460 | 155,113,811 |
| 2024-09-03 | 9.82 | 10.03 | 9.7 | 9.9 | +2.06% | 146,312 | 145,008,659 |
| 2024-09-02 | 10.03 | 10.05 | 9.69 | 9.7 | -3.1% | 203,487 | 199,046,241 |
| 2024-08-30 | 10.02 | 10.22 | 9.86 | 10.01 | +0.2% | 299,917 | 301,837,006 |
| 2024-08-29 | 9.74 | 10.13 | 9.72 | 9.99 | +1.73% | 125,200 | 125,007,942 |
| 2024-08-28 | 9.8 | 9.92 | 9.74 | 9.82 | -0.51% | 114,580 | 112,537,254 |
| 2024-08-27 | 9.8 | 9.97 | 9.75 | 9.87 | +2.39% | 175,894 | 173,415,345 |
| 2024-08-26 | 9.96 | 10 | 9.52 | 9.64 | -3.7% | 265,383 | 255,248,784 |
| 2024-08-23 | 10.05 | 10.17 | 9.98 | 10.01 | -0.99% | 80,402 | 80,685,894 |
| 2024-08-22 | 10.2 | 10.31 | 10.07 | 10.11 | -0.98% | 84,301 | 85,566,838 |
| 2024-08-21 | 10.26 | 10.4 | 10.2 | 10.21 | -0.97% | 72,629 | 74,524,999 |
| 2024-08-20 | 10.46 | 10.48 | 10.18 | 10.31 | -1.43% | 105,937 | 109,140,439 |
| 2024-08-19 | 10.51 | 10.68 | 10.44 | 10.46 | -0.48% | 101,125 | 106,411,497 |
| 2024-08-16 | 10.51 | 10.58 | 10.38 | 10.51 | -0.1% | 97,758 | 102,567,773 |
| 2024-08-15 | 10.4 | 10.58 | 10.35 | 10.52 | +0.67% | 113,566 | 118,969,448 |
| 2024-08-14 | 10.65 | 10.68 | 10.37 | 10.45 | -2.25% | 142,768 | 149,470,176 |
| 2024-08-13 | 10.84 | 10.85 | 10.6 | 10.69 | -0.56% | 113,874 | 121,378,053 |
| 2024-08-12 | 10.5 | 10.85 | 10.5 | 10.75 | +2.19% | 154,125 | 165,256,691 |
| 2024-08-09 | 10.75 | 10.82 | 10.5 | 10.52 | -1.5% | 118,446 | 125,876,299 |
| 2024-08-08 | 10.54 | 10.78 | 10.52 | 10.68 | +1.14% | 138,860 | 148,391,733 |
| 2024-08-07 | 10.65 | 10.65 | 10.46 | 10.56 | -1.12% | 93,521 | 98,807,089 |
| 2024-08-06 | 10.5 | 10.71 | 10.49 | 10.68 | +2.3% | 152,653 | 162,184,824 |
| 2024-08-05 | 10.56 | 10.79 | 10.4 | 10.44 | -1.14% | 142,932 | 151,290,033 |
| 2024-08-02 | 10.44 | 10.7 | 10.39 | 10.56 | +0.86% | 131,254 | 139,190,297 |
| 2024-08-01 | 10.6 | 10.76 | 10.44 | 10.47 | -0.85% | 145,281 | 153,577,539 |
| 2024-07-31 | 10.15 | 10.58 | 10.07 | 10.56 | +4.24% | 215,842 | 225,107,281 |
| 2024-07-30 | 10.06 | 10.16 | 9.97 | 10.13 | +0.4% | 104,900 | 105,629,515 |
| 2024-07-29 | 10.28 | 10.28 | 10.06 | 10.09 | -1.56% | 108,240 | 109,525,701 |
| 2024-07-26 | 10.19 | 10.35 | 10.17 | 10.25 | +0.49% | 97,598 | 99,974,330 |
| 2024-07-25 | 10.14 | 10.31 | 10.11 | 10.2 | 0% | 109,656 | 111,994,762 |
| 2024-07-24 | 10.23 | 10.36 | 10.13 | 10.2 | -0.78% | 113,464 | 116,254,205 |
| 2024-07-23 | 10.72 | 10.75 | 10.27 | 10.28 | -3.84% | 204,905 | 213,407,943 |
| 2024-07-22 | 10.54 | 10.82 | 10.47 | 10.69 | +1.04% | 159,826 | 170,481,624 |
| 2024-07-19 | 10.59 | 10.63 | 10.51 | 10.58 | -0.56% | 100,080 | 105,805,852 |
| 2024-07-18 | 10.45 | 10.64 | 10.39 | 10.64 | 0% | 127,639 | 134,556,859 |
| 2024-07-17 | 10.58 | 10.65 | 10.42 | 10.64 | +0.57% | 100,047 | 105,703,393 |
| 2024-07-16 | 10.66 | 10.69 | 10.54 | 10.58 | -1.03% | 87,874 | 93,067,160 |
| 2024-07-15 | 10.75 | 10.79 | 10.64 | 10.69 | -0.93% | 85,607 | 91,523,512 |
| 2024-07-12 | 10.74 | 10.86 | 10.73 | 10.79 | +0.56% | 93,844 | 101,172,419 |
| 2024-07-11 | 10.75 | 10.9 | 10.58 | 10.73 | +1.32% | 162,375 | 174,531,441 |
| 2024-07-10 | 10.64 | 10.72 | 10.55 | 10.59 | -0.84% | 84,388 | 89,615,818 |
| 2024-07-09 | 10.62 | 10.73 | 10.44 | 10.68 | +0.19% | 130,804 | 138,667,799 |
| 2024-07-08 | 10.95 | 10.97 | 10.6 | 10.66 | -2.56% | 135,306 | 145,430,911 |
| 2024-07-05 | 10.75 | 10.98 | 10.67 | 10.94 | +2.15% | 174,764 | 188,811,790 |
| 2024-07-04 | 10.94 | 11.02 | 10.67 | 10.71 | -2.37% | 136,200 | 146,823,721 |
| 2024-07-03 | 11.14 | 11.22 | 10.94 | 10.97 | -1.7% | 118,989 | 131,287,171 |
| 2024-07-02 | 11.35 | 11.37 | 11.12 | 11.16 | -1.5% | 128,031 | 143,259,506 |
| 2024-07-01 | 11.16 | 11.42 | 11 | 11.33 | +1.43% | 150,386 | 168,761,714 |
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：