股票概览
10.68
+7.23%
+0.72
10.28
开盘价
10.79
最高价
9.92
最低价
137,540
成交量
数据更新至: 2024-09-30
技术指标
9.82
MA5 (5日均线)
9.45
MA10 (10日均线)
9.37
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 | 10.28 | 10.79 | 9.92 | 10.68 | +7.23% | 137,540 | 142,872,649 |
| 2024-09-27 | 9.9 | 9.99 | 9.76 | 9.96 | +1.63% | 47,059 | 46,602,464 |
| 2024-09-26 | 9.28 | 9.81 | 9.26 | 9.8 | +5.72% | 51,187 | 49,075,272 |
| 2024-09-25 | 9.52 | 9.58 | 9.26 | 9.27 | -1.38% | 28,276 | 26,637,927 |
| 2024-09-24 | 9.16 | 9.4 | 9.14 | 9.4 | +2.73% | 27,085 | 25,164,555 |
| 2024-09-23 | 9.18 | 9.3 | 9.13 | 9.15 | -0.76% | 19,059 | 17,557,547 |
| 2024-09-20 | 9.16 | 9.24 | 9.08 | 9.22 | +0.44% | 21,174 | 19,394,770 |
| 2024-09-19 | 8.94 | 9.21 | 8.85 | 9.18 | +3.96% | 27,290 | 24,841,612 |
| 2024-09-18 | 8.99 | 9.06 | 8.68 | 8.83 | -1.78% | 21,513 | 18,912,766 |
| 2024-09-13 | 9.03 | 9.12 | 8.99 | 8.99 | -0.88% | 11,768 | 10,642,589 |
| 2024-09-12 | 9.15 | 9.21 | 9.07 | 9.07 | -1.2% | 15,294 | 13,977,618 |
| 2024-09-11 | 9.24 | 9.28 | 9.14 | 9.18 | -1.08% | 12,200 | 11,206,909 |
| 2024-09-10 | 9.25 | 9.32 | 9.15 | 9.28 | +0.54% | 14,968 | 13,814,497 |
| 2024-09-09 | 9.21 | 9.27 | 9.13 | 9.23 | 0% | 18,262 | 16,809,141 |
| 2024-09-06 | 9.42 | 9.43 | 9.23 | 9.23 | -1.91% | 12,587 | 11,738,091 |
| 2024-09-05 | 9.26 | 9.42 | 9.26 | 9.41 | +1.29% | 15,277 | 14,314,962 |
| 2024-09-04 | 9.45 | 9.48 | 9.24 | 9.29 | -2.11% | 18,744 | 17,481,546 |
| 2024-09-03 | 9.39 | 9.55 | 9.34 | 9.49 | +1.17% | 17,879 | 16,922,744 |
| 2024-09-02 | 9.45 | 9.46 | 9.35 | 9.38 | -0.74% | 15,672 | 14,747,019 |
| 2024-08-30 | 9.44 | 9.54 | 9.34 | 9.45 | +0.11% | 22,557 | 21,324,253 |
| 2024-08-29 | 9.2 | 9.47 | 9.2 | 9.44 | +0.43% | 18,406 | 17,290,784 |
| 2024-08-28 | 9.41 | 9.48 | 9.34 | 9.4 | -0.53% | 12,699 | 11,939,962 |
| 2024-08-27 | 9.44 | 9.53 | 9.36 | 9.45 | +0.11% | 12,744 | 12,032,996 |
| 2024-08-26 | 9.28 | 9.46 | 9.23 | 9.44 | +1.72% | 16,607 | 15,573,184 |
| 2024-08-23 | 9.36 | 9.45 | 9.24 | 9.28 | -0.96% | 16,371 | 15,229,344 |
| 2024-08-22 | 9.51 | 9.57 | 9.36 | 9.37 | -1.47% | 13,553 | 12,779,874 |
| 2024-08-21 | 9.54 | 9.59 | 9.49 | 9.51 | -0.31% | 15,846 | 15,084,261 |
| 2024-08-20 | 9.66 | 9.66 | 9.52 | 9.54 | -0.21% | 19,737 | 18,896,573 |
| 2024-08-19 | 9.8 | 9.8 | 9.5 | 9.56 | -0.73% | 37,950 | 36,394,672 |
| 2024-08-16 | 9.66 | 9.7 | 9.6 | 9.63 | -0.52% | 18,931 | 18,262,892 |
| 2024-08-15 | 9.65 | 9.78 | 9.64 | 9.68 | -0.62% | 25,040 | 24,300,389 |
| 2024-08-14 | 9.76 | 9.8 | 9.66 | 9.74 | 0% | 22,822 | 22,244,129 |
| 2024-08-13 | 9.75 | 9.75 | 9.62 | 9.74 | +0.41% | 19,735 | 19,148,851 |
| 2024-08-12 | 9.61 | 9.76 | 9.6 | 9.7 | +0.94% | 30,017 | 29,123,817 |
| 2024-08-09 | 9.75 | 9.75 | 9.54 | 9.61 | -0.52% | 33,788 | 32,636,552 |
| 2024-08-08 | 9.52 | 9.72 | 9.51 | 9.66 | +0.73% | 27,079 | 26,114,773 |
| 2024-08-07 | 9.47 | 9.6 | 9.47 | 9.59 | +0.74% | 24,196 | 23,105,000 |
| 2024-08-06 | 9.4 | 9.52 | 9.38 | 9.52 | +1.6% | 33,488 | 31,741,848 |
| 2024-08-05 | 9.38 | 9.55 | 9.35 | 9.37 | -0.11% | 31,101 | 29,433,691 |
| 2024-08-02 | 9.25 | 9.46 | 9.24 | 9.38 | +0.54% | 25,178 | 23,664,506 |
| 2024-08-01 | 9.24 | 9.36 | 9.23 | 9.33 | +0.32% | 20,474 | 19,045,762 |
| 2024-07-31 | 9.12 | 9.3 | 9.1 | 9.3 | +2.2% | 23,866 | 22,070,581 |
| 2024-07-30 | 9.12 | 9.12 | 9.04 | 9.1 | 0% | 14,042 | 12,752,662 |
| 2024-07-29 | 9.09 | 9.13 | 9.05 | 9.1 | -0.55% | 12,866 | 11,699,809 |
| 2024-07-26 | 9.01 | 9.23 | 8.99 | 9.15 | +1.78% | 18,038 | 16,491,024 |
| 2024-07-25 | 8.92 | 9.02 | 8.91 | 8.99 | 0% | 20,683 | 18,556,841 |
| 2024-07-24 | 9.09 | 9.15 | 8.95 | 8.99 | -1.1% | 21,761 | 19,594,773 |
| 2024-07-23 | 9.37 | 9.37 | 9 | 9.09 | -1.84% | 26,864 | 24,643,019 |
| 2024-07-22 | 9.37 | 9.41 | 9.24 | 9.26 | -1.17% | 20,877 | 19,438,723 |
| 2024-07-19 | 9.29 | 9.39 | 9.27 | 9.37 | +0.75% | 20,550 | 19,219,187 |
| 2024-07-18 | 9.41 | 9.41 | 9.26 | 9.3 | -1.17% | 35,193 | 32,795,480 |
| 2024-07-17 | 9.33 | 9.55 | 9.33 | 9.41 | +1.07% | 54,205 | 51,296,537 |
| 2024-07-16 | 9.23 | 9.32 | 9.18 | 9.31 | +0.87% | 31,165 | 28,812,097 |
| 2024-07-15 | 9.11 | 9.3 | 9.1 | 9.23 | +0.33% | 45,342 | 41,767,085 |
| 2024-07-12 | 8.92 | 9.21 | 8.9 | 9.2 | +4.31% | 75,326 | 68,811,489 |
| 2024-07-11 | 8.5 | 8.85 | 8.5 | 8.82 | +5.25% | 48,197 | 41,896,782 |
| 2024-07-10 | 8.35 | 8.48 | 8.32 | 8.38 | -0.59% | 17,280 | 14,533,517 |
| 2024-07-09 | 8.26 | 8.44 | 8.11 | 8.43 | +1.08% | 24,789 | 20,521,077 |
| 2024-07-08 | 8.56 | 8.59 | 8.3 | 8.34 | -3.02% | 17,117 | 14,374,727 |
| 2024-07-05 | 8.54 | 8.62 | 8.45 | 8.6 | +0.58% | 14,530 | 12,395,033 |
| 2024-07-04 | 8.84 | 8.85 | 8.5 | 8.55 | -2.95% | 25,635 | 22,125,441 |
| 2024-07-03 | 8.8 | 8.89 | 8.78 | 8.81 | -0.23% | 18,124 | 16,015,657 |
| 2024-07-02 | 8.74 | 8.89 | 8.73 | 8.83 | +0.46% | 22,623 | 19,975,906 |
| 2024-07-01 | 8.7 | 8.79 | 8.62 | 8.79 | +0.34% | 14,722 | 12,828,085 |
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：