股票概览
10.67
+6.06%
+0.61
10.12
开盘价
10.74
最高价
9.98
最低价
195,827
成交量
数据更新至: 2024-09-30
技术指标
10.03
MA5 (5日均线)
9.82
MA10 (10日均线)
9.61
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 | 10.12 | 10.74 | 9.98 | 10.67 | +6.06% | 195,827 | 202,822,918 |
| 2024-09-27 | 10 | 10.07 | 9.86 | 10.06 | +1.21% | 43,294 | 43,132,544 |
| 2024-09-26 | 9.8 | 9.97 | 9.64 | 9.94 | +1.12% | 76,001 | 74,924,068 |
| 2024-09-25 | 9.68 | 9.92 | 9.68 | 9.83 | +1.97% | 66,081 | 64,810,921 |
| 2024-09-24 | 9.43 | 9.65 | 9.38 | 9.64 | +2.66% | 59,850 | 57,168,584 |
| 2024-09-23 | 9.4 | 9.46 | 9.36 | 9.39 | -0.84% | 29,052 | 27,338,329 |
| 2024-09-20 | 9.4 | 9.54 | 9.34 | 9.47 | +0.21% | 59,409 | 56,160,799 |
| 2024-09-19 | 9.91 | 9.98 | 9.43 | 9.45 | -4.64% | 79,827 | 76,533,634 |
| 2024-09-18 | 9.8 | 9.97 | 9.8 | 9.91 | +0.71% | 59,408 | 58,830,228 |
| 2024-09-13 | 9.6 | 9.95 | 9.6 | 9.84 | +1.97% | 121,883 | 119,577,958 |
| 2024-09-12 | 9.31 | 9.66 | 9.31 | 9.65 | +3.54% | 85,409 | 81,893,255 |
| 2024-09-11 | 9.43 | 9.47 | 9.21 | 9.32 | -1.79% | 79,948 | 74,551,010 |
| 2024-09-10 | 9.39 | 9.51 | 9.36 | 9.49 | +0.64% | 33,219 | 31,311,281 |
| 2024-09-09 | 9.53 | 9.54 | 9.31 | 9.43 | -1.15% | 56,297 | 53,068,321 |
| 2024-09-06 | 9.36 | 9.61 | 9.34 | 9.54 | +2.14% | 60,535 | 57,794,123 |
| 2024-09-05 | 9.29 | 9.36 | 9.23 | 9.34 | 0% | 33,893 | 31,593,299 |
| 2024-09-04 | 9.27 | 9.38 | 9.2 | 9.34 | +0.65% | 34,738 | 32,352,598 |
| 2024-09-03 | 9.39 | 9.44 | 9.2 | 9.28 | -1.8% | 53,243 | 49,377,891 |
| 2024-09-02 | 9.16 | 9.49 | 9.14 | 9.45 | +2.38% | 106,410 | 99,839,425 |
| 2024-08-30 | 9.26 | 9.33 | 9.07 | 9.23 | -0.22% | 90,941 | 83,984,492 |
| 2024-08-29 | 9.56 | 9.58 | 9.15 | 9.25 | -3.85% | 112,429 | 104,631,164 |
| 2024-08-28 | 9.6 | 9.67 | 9.45 | 9.62 | +0.1% | 93,598 | 89,668,065 |
| 2024-08-27 | 9.83 | 10.07 | 9.54 | 9.61 | -4.19% | 186,923 | 181,682,457 |
| 2024-08-26 | 10.6 | 10.6 | 10.03 | 10.03 | -9.96% | 116,977 | 118,131,117 |
| 2024-08-23 | 11.13 | 11.25 | 11 | 11.14 | -0.36% | 52,117 | 57,940,438 |
| 2024-08-22 | 11.03 | 11.26 | 11.01 | 11.18 | +0.81% | 36,454 | 40,719,808 |
| 2024-08-21 | 11.04 | 11.12 | 10.93 | 11.09 | +0.09% | 32,861 | 36,255,809 |
| 2024-08-20 | 11.18 | 11.19 | 11 | 11.08 | -0.63% | 27,237 | 30,163,319 |
| 2024-08-19 | 11 | 11.15 | 10.97 | 11.15 | +1.09% | 38,169 | 42,245,290 |
| 2024-08-16 | 10.9 | 11.12 | 10.89 | 11.03 | +1.01% | 61,645 | 67,996,820 |
| 2024-08-15 | 10.81 | 10.93 | 10.72 | 10.92 | +0.74% | 40,682 | 44,085,662 |
| 2024-08-14 | 10.64 | 10.88 | 10.6 | 10.84 | +1.78% | 57,774 | 62,268,479 |
| 2024-08-13 | 10.63 | 10.73 | 10.53 | 10.65 | +0.57% | 38,732 | 41,165,849 |
| 2024-08-12 | 10.52 | 10.63 | 10.48 | 10.59 | +0.47% | 29,871 | 31,570,581 |
| 2024-08-09 | 10.59 | 10.63 | 10.53 | 10.54 | -0.66% | 24,349 | 25,756,476 |
| 2024-08-08 | 10.56 | 10.64 | 10.51 | 10.61 | +0.76% | 30,776 | 32,553,552 |
| 2024-08-07 | 10.47 | 10.61 | 10.42 | 10.53 | +0.48% | 38,195 | 40,197,949 |
| 2024-08-06 | 10.69 | 10.75 | 10.34 | 10.48 | -1.87% | 64,900 | 68,109,744 |
| 2024-08-05 | 10.85 | 10.89 | 10.65 | 10.68 | -2.55% | 59,713 | 64,255,210 |
| 2024-08-02 | 10.81 | 11 | 10.7 | 10.96 | +0.83% | 66,684 | 72,490,723 |
| 2024-08-01 | 10.41 | 10.91 | 10.41 | 10.87 | +3.52% | 70,568 | 76,022,278 |
| 2024-07-31 | 10.6 | 10.76 | 10.4 | 10.5 | -1.04% | 44,798 | 47,168,785 |
| 2024-07-30 | 10.5 | 10.64 | 10.44 | 10.61 | +0.57% | 40,371 | 42,556,395 |
| 2024-07-29 | 10.32 | 10.57 | 10.28 | 10.55 | +2.13% | 53,858 | 56,192,263 |
| 2024-07-26 | 10.66 | 10.66 | 10.15 | 10.33 | -3.28% | 74,480 | 76,654,820 |
| 2024-07-25 | 10.48 | 10.68 | 10.38 | 10.68 | +1.62% | 61,543 | 65,026,086 |
| 2024-07-24 | 10.4 | 10.51 | 10.26 | 10.51 | +0.67% | 34,190 | 35,675,190 |
| 2024-07-23 | 10.25 | 10.52 | 10.22 | 10.44 | +1.75% | 44,355 | 46,249,715 |
| 2024-07-22 | 10.31 | 10.39 | 10.2 | 10.26 | -1.63% | 42,556 | 43,624,301 |
| 2024-07-19 | 10.52 | 10.52 | 10.32 | 10.43 | -1.04% | 28,213 | 29,327,016 |
| 2024-07-18 | 10.27 | 10.56 | 10.15 | 10.54 | +2.73% | 55,630 | 57,931,799 |
| 2024-07-17 | 10.36 | 10.38 | 10.25 | 10.26 | -0.87% | 32,222 | 33,163,322 |
| 2024-07-16 | 10.48 | 10.5 | 10.31 | 10.35 | -1.15% | 28,361 | 29,410,358 |
| 2024-07-15 | 10.45 | 10.51 | 10.29 | 10.47 | -0.29% | 38,569 | 40,262,610 |
| 2024-07-12 | 10.43 | 10.59 | 10.38 | 10.5 | +1.06% | 44,440 | 46,662,523 |
| 2024-07-11 | 10.42 | 10.52 | 10.34 | 10.39 | +0.68% | 38,640 | 40,254,930 |
| 2024-07-10 | 10.38 | 10.44 | 10.25 | 10.32 | -5.41% | 55,217 | 57,086,140 |
| 2024-07-09 | 10.92 | 10.94 | 10.63 | 10.91 | +0.65% | 81,585 | 87,948,871 |
| 2024-07-08 | 10.9 | 10.96 | 10.82 | 10.84 | -0.64% | 39,859 | 43,409,227 |
| 2024-07-05 | 11.06 | 11.08 | 10.8 | 10.91 | -0.55% | 38,793 | 42,301,224 |
| 2024-07-04 | 11.03 | 11.13 | 10.94 | 10.97 | -0.63% | 34,138 | 37,612,907 |
| 2024-07-03 | 11 | 11.18 | 10.95 | 11.04 | +0.27% | 51,121 | 56,726,948 |
| 2024-07-02 | 10.88 | 11.03 | 10.81 | 11.01 | +1.38% | 43,191 | 47,226,767 |
| 2024-07-01 | 10.77 | 10.9 | 10.7 | 10.86 | +2.16% | 39,379 | 42,566,204 |
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：