股票概览
10.06
+7.25%
+0.68
9.63
开盘价
10.17
最高价
9.51
最低价
375,203
成交量
数据更新至: 2024-09-30
技术指标
9.45
MA5 (5日均线)
9.06
MA10 (10日均线)
9.22
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 | 9.63 | 10.17 | 9.51 | 10.06 | +7.25% | 375,203 | 370,071,828 |
| 2024-09-27 | 9.37 | 9.48 | 9.17 | 9.38 | +1.08% | 224,865 | 209,016,231 |
| 2024-09-26 | 9.36 | 9.38 | 9.09 | 9.28 | -0.85% | 249,645 | 230,327,746 |
| 2024-09-25 | 9.23 | 9.6 | 9.23 | 9.36 | +1.85% | 191,908 | 181,071,524 |
| 2024-09-24 | 8.7 | 9.25 | 8.66 | 9.19 | +5.63% | 255,892 | 231,214,339 |
| 2024-09-23 | 8.48 | 8.72 | 8.42 | 8.7 | +2.35% | 114,247 | 98,119,767 |
| 2024-09-20 | 8.65 | 8.69 | 8.42 | 8.5 | -1.62% | 155,983 | 132,645,770 |
| 2024-09-19 | 8.66 | 8.74 | 8.54 | 8.64 | 0% | 124,481 | 107,590,302 |
| 2024-09-18 | 8.81 | 8.82 | 8.56 | 8.64 | -1.82% | 126,172 | 109,064,239 |
| 2024-09-13 | 8.94 | 8.95 | 8.73 | 8.8 | -1.35% | 181,625 | 160,261,466 |
| 2024-09-12 | 8.74 | 9.06 | 8.69 | 8.92 | +1.59% | 131,131 | 117,014,977 |
| 2024-09-11 | 8.92 | 8.92 | 8.69 | 8.78 | -2.12% | 176,552 | 154,626,910 |
| 2024-09-10 | 9.2 | 9.28 | 8.8 | 8.97 | -2.5% | 183,569 | 164,568,704 |
| 2024-09-09 | 9.5 | 9.51 | 9.13 | 9.2 | -2.95% | 136,363 | 126,334,543 |
| 2024-09-06 | 9.63 | 9.79 | 9.47 | 9.48 | -1.04% | 119,353 | 114,895,592 |
| 2024-09-05 | 9.53 | 9.65 | 9.45 | 9.58 | +0.21% | 94,148 | 90,222,438 |
| 2024-09-04 | 9.55 | 9.61 | 9.43 | 9.56 | -0.1% | 133,271 | 126,934,605 |
| 2024-09-03 | 9.82 | 9.95 | 9.43 | 9.57 | -2.94% | 159,812 | 153,509,493 |
| 2024-09-02 | 9.82 | 10.01 | 9.75 | 9.86 | +0.2% | 129,119 | 127,782,467 |
| 2024-08-30 | 9.8 | 9.97 | 9.64 | 9.84 | +0.41% | 185,214 | 182,010,616 |
| 2024-08-29 | 9.93 | 9.97 | 9.8 | 9.8 | -1.51% | 114,447 | 112,988,211 |
| 2024-08-28 | 10.08 | 10.22 | 9.89 | 9.95 | -1.58% | 94,512 | 95,306,203 |
| 2024-08-27 | 10.11 | 10.19 | 9.84 | 10.11 | -0.39% | 166,938 | 167,145,413 |
| 2024-08-26 | 10.89 | 10.92 | 10.04 | 10.15 | -7.14% | 297,195 | 304,805,851 |
| 2024-08-23 | 11.35 | 11.42 | 10.73 | 10.93 | -4.87% | 230,597 | 251,994,721 |
| 2024-08-22 | 11.4 | 11.62 | 11.36 | 11.49 | +0.7% | 69,109 | 79,609,616 |
| 2024-08-21 | 11.58 | 11.63 | 11.14 | 11.41 | -2.23% | 137,614 | 156,105,433 |
| 2024-08-20 | 11.76 | 11.8 | 11.51 | 11.67 | -0.68% | 83,419 | 97,116,864 |
| 2024-08-19 | 11.52 | 11.8 | 11.43 | 11.75 | +2.09% | 118,659 | 138,110,120 |
| 2024-08-16 | 11.61 | 11.66 | 11.41 | 11.51 | -0.86% | 98,625 | 113,576,934 |
| 2024-08-15 | 11.58 | 11.67 | 11.51 | 11.61 | -0.17% | 91,425 | 105,995,112 |
| 2024-08-14 | 11.46 | 11.82 | 11.4 | 11.63 | +0.95% | 132,510 | 154,271,349 |
| 2024-08-13 | 11.5 | 11.68 | 11.45 | 11.52 | -0.35% | 86,356 | 99,622,961 |
| 2024-08-12 | 11.62 | 11.73 | 11.41 | 11.56 | -0.43% | 104,300 | 120,609,817 |
| 2024-08-09 | 11.69 | 11.72 | 11.47 | 11.61 | -0.68% | 68,211 | 78,993,972 |
| 2024-08-08 | 11.59 | 11.8 | 11.54 | 11.69 | +0.43% | 74,974 | 87,450,834 |
| 2024-08-07 | 11.4 | 11.77 | 11.37 | 11.64 | +1.84% | 121,624 | 140,759,272 |
| 2024-08-06 | 11.63 | 11.76 | 11.28 | 11.43 | -1.72% | 131,955 | 150,910,551 |
| 2024-08-05 | 12 | 12.03 | 11.57 | 11.63 | -3.73% | 111,207 | 130,514,176 |
| 2024-08-02 | 11.9 | 12.12 | 11.78 | 12.08 | +0.83% | 120,403 | 144,416,003 |
| 2024-08-01 | 11.61 | 12 | 11.6 | 11.98 | +2.66% | 130,326 | 154,617,936 |
| 2024-07-31 | 11.82 | 11.87 | 11.48 | 11.67 | -1.27% | 146,977 | 170,953,783 |
| 2024-07-30 | 11.72 | 11.91 | 11.4 | 11.82 | +0.51% | 120,882 | 141,463,092 |
| 2024-07-29 | 11.63 | 11.85 | 11.5 | 11.76 | +0.68% | 105,968 | 123,978,157 |
| 2024-07-26 | 11.91 | 11.99 | 11.28 | 11.68 | -1.93% | 193,728 | 222,819,802 |
| 2024-07-25 | 11.5 | 12.13 | 11.5 | 11.91 | +2.94% | 192,328 | 226,733,051 |
| 2024-07-24 | 11.21 | 11.75 | 11.21 | 11.57 | +3.03% | 190,170 | 219,995,363 |
| 2024-07-23 | 11.11 | 11.33 | 10.98 | 11.23 | +0.99% | 103,926 | 116,169,396 |
| 2024-07-22 | 11.1 | 11.21 | 10.86 | 11.12 | +0.09% | 100,196 | 110,626,654 |
| 2024-07-19 | 11.42 | 11.48 | 11.08 | 11.11 | -3.14% | 71,740 | 80,567,325 |
| 2024-07-18 | 11.15 | 11.59 | 11.12 | 11.47 | +2.23% | 101,981 | 116,388,129 |
| 2024-07-17 | 11.23 | 11.32 | 11.17 | 11.22 | -0.09% | 81,019 | 91,053,717 |
| 2024-07-16 | 11.41 | 11.51 | 11.12 | 11.23 | -2.26% | 125,424 | 140,816,078 |
| 2024-07-15 | 11.45 | 11.55 | 11.33 | 11.49 | +0.35% | 64,743 | 74,148,827 |
| 2024-07-12 | 11.53 | 11.65 | 11.45 | 11.45 | -1.12% | 53,357 | 61,545,157 |
| 2024-07-11 | 11.5 | 11.63 | 11.32 | 11.58 | +1.31% | 89,079 | 102,273,945 |
| 2024-07-10 | 11.88 | 12.05 | 11.41 | 11.43 | -4.67% | 165,872 | 192,546,874 |
| 2024-07-09 | 11.68 | 12.01 | 11.48 | 11.99 | +2.48% | 138,637 | 163,506,335 |
| 2024-07-08 | 11.55 | 11.79 | 11.45 | 11.7 | +0.78% | 98,221 | 114,151,275 |
| 2024-07-05 | 11.39 | 11.65 | 11.31 | 11.61 | +1.93% | 100,526 | 115,568,359 |
| 2024-07-04 | 11.4 | 11.56 | 11.29 | 11.39 | -3.72% | 102,609 | 117,271,491 |
| 2024-07-03 | 11.75 | 11.91 | 11.69 | 11.83 | -0.17% | 79,032 | 93,363,894 |
| 2024-07-02 | 12.01 | 12.05 | 11.71 | 11.85 | -1.66% | 88,179 | 104,423,822 |
| 2024-07-01 | 11.58 | 12.08 | 11.58 | 12.05 | +4.06% | 126,829 | 150,626,585 |
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：