股票概览
11.5
+10.05%
+1.05
11.18
开盘价
11.5
最高价
11.11
最低价
627,322
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.29
MA10 (10日均线)
8.92
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 | 11.18 | 11.5 | 11.11 | 11.5 | +10.05% | 627,322 | 715,974,837 |
| 2024-09-27 | 9.71 | 10.49 | 9.71 | 10.45 | +9.54% | 435,908 | 441,626,816 |
| 2024-09-26 | 9.06 | 9.55 | 9.05 | 9.54 | +4.84% | 349,973 | 326,098,802 |
| 2024-09-25 | 9.15 | 9.32 | 9.06 | 9.1 | +1.45% | 341,110 | 313,508,490 |
| 2024-09-24 | 8.78 | 8.97 | 8.6 | 8.97 | +2.51% | 296,752 | 262,413,640 |
| 2024-09-23 | 8.76 | 8.86 | 8.69 | 8.75 | -0.11% | 131,769 | 115,799,384 |
| 2024-09-20 | 8.73 | 8.81 | 8.64 | 8.76 | +0.34% | 184,622 | 161,056,256 |
| 2024-09-19 | 8.32 | 8.8 | 8.32 | 8.73 | +2.11% | 192,279 | 165,837,372 |
| 2024-09-18 | 8.58 | 8.67 | 8.44 | 8.55 | -0.47% | 102,607 | 87,519,543 |
| 2024-09-13 | 8.71 | 8.75 | 8.58 | 8.59 | -1.26% | 92,439 | 79,931,965 |
| 2024-09-12 | 8.76 | 8.9 | 8.69 | 8.7 | -0.68% | 148,188 | 129,988,329 |
| 2024-09-11 | 8.63 | 8.77 | 8.59 | 8.76 | +1.39% | 162,493 | 141,586,150 |
| 2024-09-10 | 8.37 | 8.71 | 8.24 | 8.64 | +3.47% | 213,615 | 181,386,639 |
| 2024-09-09 | 8.41 | 8.49 | 8.28 | 8.35 | -1.18% | 140,653 | 117,624,263 |
| 2024-09-06 | 8.62 | 8.68 | 8.43 | 8.45 | -1.86% | 92,163 | 78,452,568 |
| 2024-09-05 | 8.5 | 8.68 | 8.48 | 8.61 | +1.89% | 148,841 | 128,021,618 |
| 2024-09-04 | 8.4 | 8.58 | 8.39 | 8.45 | -0.24% | 142,020 | 120,663,790 |
| 2024-09-03 | 8.33 | 8.5 | 8.29 | 8.47 | +1.8% | 180,940 | 152,367,895 |
| 2024-09-02 | 8.71 | 8.73 | 8.31 | 8.32 | -4.48% | 225,560 | 191,203,013 |
| 2024-08-30 | 8.45 | 8.78 | 8.39 | 8.71 | +3.2% | 276,061 | 239,327,989 |
| 2024-08-29 | 8.19 | 8.55 | 8.17 | 8.44 | +2.43% | 151,152 | 126,689,329 |
| 2024-08-28 | 8.14 | 8.3 | 8.03 | 8.24 | +1.35% | 155,705 | 127,410,499 |
| 2024-08-27 | 8.29 | 8.34 | 8.09 | 8.13 | -2.17% | 161,828 | 132,193,884 |
| 2024-08-26 | 8.43 | 8.48 | 8.28 | 8.31 | -0.84% | 172,753 | 144,593,663 |
| 2024-08-23 | 8.24 | 8.45 | 8.22 | 8.38 | +2.07% | 192,315 | 160,535,615 |
| 2024-08-22 | 8.43 | 8.51 | 8.19 | 8.21 | -2.73% | 163,923 | 136,006,493 |
| 2024-08-21 | 8.44 | 8.59 | 8.4 | 8.44 | -0.35% | 131,698 | 111,788,496 |
| 2024-08-20 | 8.69 | 8.71 | 8.45 | 8.47 | -2.64% | 159,235 | 135,845,817 |
| 2024-08-19 | 8.68 | 8.88 | 8.67 | 8.7 | +0.23% | 155,005 | 135,803,682 |
| 2024-08-16 | 8.82 | 8.85 | 8.68 | 8.68 | -1.36% | 112,679 | 98,443,881 |
| 2024-08-15 | 8.66 | 8.92 | 8.59 | 8.8 | +1.5% | 185,246 | 162,705,923 |
| 2024-08-14 | 8.79 | 8.86 | 8.66 | 8.67 | -1.37% | 134,742 | 117,344,106 |
| 2024-08-13 | 8.76 | 8.84 | 8.69 | 8.79 | +0.46% | 132,842 | 116,591,211 |
| 2024-08-12 | 8.89 | 8.93 | 8.71 | 8.75 | -2.13% | 199,660 | 175,015,837 |
| 2024-08-09 | 9.22 | 9.28 | 8.94 | 8.94 | -2.72% | 174,346 | 158,037,399 |
| 2024-08-08 | 9.12 | 9.24 | 8.96 | 9.19 | -0.11% | 147,404 | 134,315,038 |
| 2024-08-07 | 9.17 | 9.26 | 9.09 | 9.2 | +0.22% | 136,923 | 125,774,218 |
| 2024-08-06 | 9.14 | 9.25 | 9.06 | 9.18 | +1.32% | 159,187 | 145,583,691 |
| 2024-08-05 | 9.2 | 9.4 | 9.05 | 9.06 | -2.16% | 210,800 | 193,974,354 |
| 2024-08-02 | 9.38 | 9.53 | 9.2 | 9.26 | -2.01% | 175,228 | 164,400,486 |
| 2024-08-01 | 9.59 | 9.71 | 9.37 | 9.45 | -1.36% | 225,286 | 213,968,334 |
| 2024-07-31 | 9.2 | 9.58 | 9.19 | 9.58 | +3.79% | 233,855 | 221,353,687 |
| 2024-07-30 | 9.14 | 9.27 | 9.09 | 9.23 | +0.44% | 126,737 | 116,393,326 |
| 2024-07-29 | 9.3 | 9.34 | 9.16 | 9.19 | -1.18% | 117,140 | 108,104,062 |
| 2024-07-26 | 9.3 | 9.48 | 9.2 | 9.3 | +0.43% | 148,176 | 138,097,529 |
| 2024-07-25 | 9.17 | 9.45 | 9.13 | 9.26 | +0.65% | 161,341 | 149,557,493 |
| 2024-07-24 | 9.38 | 9.42 | 9.15 | 9.2 | -2.23% | 179,443 | 166,544,650 |
| 2024-07-23 | 9.61 | 9.66 | 9.4 | 9.41 | -2.79% | 243,972 | 233,278,557 |
| 2024-07-22 | 9.49 | 9.77 | 9.4 | 9.68 | +3.42% | 348,835 | 336,003,731 |
| 2024-07-19 | 8.94 | 9.47 | 8.92 | 9.36 | +3.77% | 309,794 | 287,571,636 |
| 2024-07-18 | 9 | 9.06 | 8.76 | 9.02 | 0% | 212,962 | 189,596,782 |
| 2024-07-17 | 9 | 9.11 | 8.94 | 9.02 | -0.11% | 156,504 | 141,392,515 |
| 2024-07-16 | 8.95 | 9.07 | 8.68 | 9.03 | +1.69% | 210,023 | 186,976,232 |
| 2024-07-15 | 9.17 | 9.2 | 8.85 | 8.88 | -3.37% | 204,548 | 183,468,109 |
| 2024-07-12 | 9.35 | 9.37 | 9.17 | 9.19 | -2.34% | 191,008 | 176,582,844 |
| 2024-07-11 | 9.2 | 9.43 | 9.1 | 9.41 | +3.63% | 245,422 | 228,886,879 |
| 2024-07-10 | 8.8 | 9.27 | 8.68 | 9.08 | +1.79% | 323,235 | 293,864,814 |
| 2024-07-09 | 8.99 | 9.03 | 8.73 | 8.92 | -0.89% | 308,296 | 274,356,040 |
| 2024-07-08 | 9.31 | 9.31 | 8.97 | 9 | -3.64% | 279,628 | 253,169,642 |
| 2024-07-05 | 9.29 | 9.41 | 9.21 | 9.34 | +0.65% | 230,129 | 214,854,115 |
| 2024-07-04 | 9.66 | 9.68 | 9.25 | 9.28 | -3.93% | 351,879 | 331,190,452 |
| 2024-07-03 | 10.39 | 10.39 | 9.65 | 9.66 | -5.85% | 547,349 | 539,403,588 |
| 2024-07-02 | 9.95 | 10.59 | 9.95 | 10.26 | +4.48% | 533,283 | 549,035,343 |
| 2024-07-01 | 9.96 | 9.98 | 9.65 | 9.82 | -1.8% | 177,940 | 174,133,229 |
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：