股票概览
11.64
+10.02%
+1.06
11.6
开盘价
11.64
最高价
10.99
最低价
718,971
成交量
数据更新至: 2024-09-30
技术指标
10.43
MA5 (5日均线)
9.70
MA10 (10日均线)
9.35
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 | 11.6 | 11.64 | 10.99 | 11.64 | +10.02% | 718,971 | 823,784,866 |
| 2024-09-27 | 10.5 | 10.81 | 10.25 | 10.58 | +3.62% | 422,805 | 444,930,099 |
| 2024-09-26 | 9.97 | 10.24 | 9.85 | 10.21 | +0.49% | 459,735 | 461,151,884 |
| 2024-09-25 | 9.62 | 10.49 | 9.62 | 10.16 | +6.05% | 693,557 | 699,734,510 |
| 2024-09-24 | 9.16 | 9.59 | 9 | 9.58 | +4.36% | 374,132 | 349,877,029 |
| 2024-09-23 | 9.1 | 9.28 | 9 | 9.18 | +0.44% | 203,270 | 186,372,670 |
| 2024-09-20 | 9 | 9.18 | 8.97 | 9.14 | +2.01% | 225,143 | 204,490,411 |
| 2024-09-19 | 8.78 | 9.05 | 8.65 | 8.96 | +3.11% | 214,393 | 191,013,685 |
| 2024-09-18 | 8.7 | 8.79 | 8.48 | 8.69 | -1.36% | 175,999 | 151,821,514 |
| 2024-09-13 | 9.04 | 9.09 | 8.77 | 8.81 | -3.72% | 256,800 | 228,323,644 |
| 2024-09-12 | 9.05 | 9.3 | 9.01 | 9.15 | +0.88% | 300,865 | 275,653,197 |
| 2024-09-11 | 9 | 9.22 | 8.84 | 9.07 | -0.87% | 292,983 | 264,220,807 |
| 2024-09-10 | 9.46 | 9.5 | 8.79 | 9.15 | -6.35% | 644,071 | 584,761,782 |
| 2024-09-09 | 9.18 | 10.11 | 9.06 | 9.77 | +6.31% | 810,720 | 797,972,806 |
| 2024-09-06 | 9.41 | 9.96 | 9.15 | 9.19 | -2.34% | 574,347 | 545,195,313 |
| 2024-09-05 | 8.66 | 9.41 | 8.66 | 9.41 | +10.06% | 352,073 | 324,284,111 |
| 2024-09-04 | 8.53 | 8.63 | 8.51 | 8.55 | -0.93% | 51,925 | 44,518,227 |
| 2024-09-03 | 8.43 | 8.64 | 8.43 | 8.63 | +2.37% | 74,639 | 63,745,092 |
| 2024-09-02 | 8.6 | 8.69 | 8.43 | 8.43 | -2.99% | 80,950 | 69,189,514 |
| 2024-08-30 | 8.42 | 8.8 | 8.4 | 8.69 | +3.33% | 123,298 | 107,023,402 |
| 2024-08-29 | 8.3 | 8.45 | 8.21 | 8.41 | +1.33% | 58,605 | 49,082,382 |
| 2024-08-28 | 8.3 | 8.38 | 8.19 | 8.3 | 0% | 58,108 | 48,113,142 |
| 2024-08-27 | 8.57 | 8.58 | 8.28 | 8.3 | -3.38% | 82,977 | 69,553,023 |
| 2024-08-26 | 8.62 | 8.69 | 8.46 | 8.59 | -0.58% | 60,184 | 51,650,109 |
| 2024-08-23 | 8.56 | 8.78 | 8.5 | 8.64 | +0.82% | 80,124 | 69,479,354 |
| 2024-08-22 | 8.82 | 8.89 | 8.55 | 8.57 | -2.83% | 109,728 | 95,541,603 |
| 2024-08-21 | 8.89 | 9 | 8.81 | 8.82 | -1.23% | 78,782 | 69,992,125 |
| 2024-08-20 | 9.22 | 9.24 | 8.91 | 8.93 | -4.29% | 158,466 | 143,005,395 |
| 2024-08-19 | 9.05 | 9.47 | 9.03 | 9.33 | +3.44% | 204,314 | 189,275,293 |
| 2024-08-16 | 9.1 | 9.16 | 9.02 | 9.02 | -1.1% | 69,455 | 63,149,381 |
| 2024-08-15 | 8.9 | 9.21 | 8.88 | 9.12 | +1.33% | 108,286 | 98,461,131 |
| 2024-08-14 | 8.95 | 9.13 | 8.92 | 9 | +0.45% | 69,271 | 62,499,374 |
| 2024-08-13 | 8.9 | 8.98 | 8.75 | 8.96 | +0.34% | 97,664 | 86,712,981 |
| 2024-08-12 | 9.05 | 9.06 | 8.88 | 8.93 | -1.87% | 78,947 | 70,763,430 |
| 2024-08-09 | 9.26 | 9.3 | 9.08 | 9.1 | -1.19% | 73,610 | 67,422,143 |
| 2024-08-08 | 9.33 | 9.35 | 9.06 | 9.21 | -1.92% | 103,296 | 95,105,637 |
| 2024-08-07 | 9.43 | 9.55 | 9.35 | 9.39 | -0.42% | 71,146 | 67,093,354 |
| 2024-08-06 | 9.37 | 9.5 | 9.3 | 9.43 | +2.39% | 96,567 | 90,604,040 |
| 2024-08-05 | 9.46 | 9.68 | 9.2 | 9.21 | -3.56% | 159,692 | 150,492,000 |
| 2024-08-02 | 9.62 | 9.83 | 9.52 | 9.55 | -1.85% | 128,100 | 124,037,287 |
| 2024-08-01 | 9.76 | 9.83 | 9.67 | 9.73 | -0.31% | 131,781 | 128,473,151 |
| 2024-07-31 | 9.4 | 9.8 | 9.35 | 9.76 | +4.05% | 202,304 | 195,498,412 |
| 2024-07-30 | 9.33 | 9.5 | 9.26 | 9.38 | +0.21% | 96,843 | 91,014,307 |
| 2024-07-29 | 9.39 | 9.45 | 9.2 | 9.36 | -2.19% | 111,995 | 104,653,405 |
| 2024-07-26 | 9.44 | 9.59 | 9.35 | 9.57 | +2.03% | 107,894 | 102,577,264 |
| 2024-07-25 | 9.3 | 9.43 | 9.2 | 9.38 | +0.75% | 102,367 | 95,413,248 |
| 2024-07-24 | 9.45 | 9.56 | 9.29 | 9.31 | -2.21% | 107,869 | 101,493,481 |
| 2024-07-23 | 9.79 | 9.8 | 9.5 | 9.52 | -2.26% | 108,966 | 105,332,208 |
| 2024-07-22 | 9.78 | 9.83 | 9.67 | 9.74 | +0.41% | 120,268 | 117,253,937 |
| 2024-07-19 | 9.48 | 9.85 | 9.42 | 9.7 | +2% | 190,960 | 185,736,563 |
| 2024-07-18 | 9.4 | 9.57 | 9.16 | 9.51 | +0.42% | 143,555 | 133,952,435 |
| 2024-07-17 | 9.65 | 9.75 | 9.46 | 9.47 | -2.07% | 120,333 | 115,346,844 |
| 2024-07-16 | 9.59 | 9.76 | 9.46 | 9.67 | +0.83% | 110,246 | 105,739,808 |
| 2024-07-15 | 9.77 | 9.82 | 9.55 | 9.59 | -2.94% | 135,310 | 130,563,992 |
| 2024-07-12 | 9.76 | 10.08 | 9.69 | 9.88 | +0.82% | 212,886 | 210,355,334 |
| 2024-07-11 | 9.74 | 9.82 | 9.61 | 9.8 | +2.73% | 194,883 | 189,863,918 |
| 2024-07-10 | 9.5 | 9.73 | 9.4 | 9.54 | -2.65% | 197,029 | 188,548,921 |
| 2024-07-09 | 9.38 | 10.2 | 9.28 | 9.8 | +4.14% | 290,721 | 283,449,959 |
| 2024-07-08 | 9.93 | 9.98 | 9.32 | 9.41 | -5.71% | 255,821 | 245,064,122 |
| 2024-07-05 | 9.57 | 10.42 | 9.36 | 9.98 | +4.28% | 341,696 | 341,149,812 |
| 2024-07-04 | 9.79 | 9.89 | 9.51 | 9.57 | -1.85% | 223,096 | 215,567,669 |
| 2024-07-03 | 10.14 | 10.22 | 9.74 | 9.75 | -4.6% | 288,641 | 285,916,885 |
| 2024-07-02 | 10.3 | 10.58 | 10.19 | 10.22 | -0.49% | 297,949 | 309,537,028 |
| 2024-07-01 | 10.4 | 10.51 | 10.2 | 10.27 | -1.63% | 294,602 | 303,268,139 |
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：