股票概览
12.03
+7.99%
+0.89
11.76
开盘价
12.16
最高价
11.48
最低价
402,009
成交量
数据更新至: 2024-09-30
技术指标
10.88
MA5 (5日均线)
10.28
MA10 (10日均线)
9.80
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 | 11.76 | 12.16 | 11.48 | 12.03 | +7.99% | 402,009 | 476,896,446 |
| 2024-09-27 | 11.07 | 11.25 | 10.96 | 11.14 | +2.01% | 155,399 | 172,629,833 |
| 2024-09-26 | 10.25 | 11.04 | 10.19 | 10.92 | +7.06% | 224,464 | 239,781,949 |
| 2024-09-25 | 10.16 | 10.54 | 10.15 | 10.2 | +0.79% | 119,319 | 123,763,540 |
| 2024-09-24 | 9.93 | 10.12 | 9.88 | 10.12 | +2.64% | 85,070 | 85,264,523 |
| 2024-09-23 | 9.74 | 9.87 | 9.71 | 9.86 | +0.72% | 51,165 | 50,230,498 |
| 2024-09-20 | 9.61 | 9.81 | 9.58 | 9.79 | +0.93% | 53,848 | 52,435,981 |
| 2024-09-19 | 9.6 | 9.83 | 9.51 | 9.7 | +1.25% | 69,555 | 67,476,674 |
| 2024-09-18 | 9.45 | 9.63 | 9.4 | 9.58 | +1.48% | 43,763 | 41,597,698 |
| 2024-09-13 | 9.34 | 9.49 | 9.34 | 9.44 | +1.07% | 36,334 | 34,245,453 |
| 2024-09-12 | 9.3 | 9.42 | 9.29 | 9.34 | +0.43% | 28,215 | 26,404,654 |
| 2024-09-11 | 9.2 | 9.32 | 9.17 | 9.3 | +0.54% | 33,231 | 30,723,116 |
| 2024-09-10 | 9.37 | 9.46 | 9.18 | 9.25 | -0.22% | 42,195 | 39,296,186 |
| 2024-09-09 | 9.25 | 9.37 | 9.08 | 9.27 | -1.7% | 51,426 | 47,609,896 |
| 2024-09-06 | 9.38 | 9.75 | 9.33 | 9.43 | +0.75% | 65,113 | 61,910,832 |
| 2024-09-05 | 9.26 | 9.43 | 9.25 | 9.36 | +1.41% | 30,052 | 28,107,692 |
| 2024-09-04 | 9.24 | 9.38 | 9.2 | 9.23 | -0.65% | 31,374 | 29,122,917 |
| 2024-09-03 | 9.28 | 9.37 | 9.21 | 9.29 | +0.11% | 27,604 | 25,642,817 |
| 2024-09-02 | 9.44 | 9.48 | 9.28 | 9.28 | -2.21% | 44,259 | 41,354,761 |
| 2024-08-30 | 9.26 | 9.75 | 9.24 | 9.49 | +2.71% | 84,518 | 80,332,539 |
| 2024-08-29 | 9.21 | 9.29 | 9.16 | 9.24 | +0.43% | 23,216 | 21,411,141 |
| 2024-08-28 | 9.2 | 9.31 | 9.17 | 9.2 | 0% | 20,755 | 19,161,830 |
| 2024-08-27 | 9.38 | 9.39 | 9.16 | 9.2 | -2.02% | 37,057 | 34,256,877 |
| 2024-08-26 | 9.37 | 9.51 | 9.35 | 9.39 | +0.21% | 23,125 | 21,780,373 |
| 2024-08-23 | 9.38 | 9.43 | 9.31 | 9.37 | 0% | 23,409 | 21,943,107 |
| 2024-08-22 | 9.5 | 9.59 | 9.34 | 9.37 | -0.64% | 39,707 | 37,627,482 |
| 2024-08-21 | 9.66 | 9.67 | 9.36 | 9.43 | -1.98% | 41,738 | 39,586,591 |
| 2024-08-20 | 9.76 | 9.82 | 9.59 | 9.62 | -1.84% | 32,055 | 31,001,851 |
| 2024-08-19 | 9.84 | 9.87 | 9.72 | 9.8 | 0% | 23,423 | 22,965,347 |
| 2024-08-16 | 9.96 | 10.01 | 9.77 | 9.8 | -1.61% | 43,248 | 42,749,557 |
| 2024-08-15 | 9.87 | 10.03 | 9.83 | 9.96 | +0.71% | 37,625 | 37,392,645 |
| 2024-08-14 | 9.93 | 9.99 | 9.88 | 9.89 | -0.5% | 26,198 | 26,015,560 |
| 2024-08-13 | 9.9 | 9.97 | 9.84 | 9.94 | +0.4% | 28,825 | 28,535,631 |
| 2024-08-12 | 10.15 | 10.16 | 9.86 | 9.9 | -2.46% | 46,032 | 45,869,138 |
| 2024-08-09 | 10.15 | 10.36 | 10.11 | 10.15 | +0.1% | 73,281 | 75,109,519 |
| 2024-08-08 | 10.07 | 10.23 | 9.96 | 10.14 | +1.4% | 55,614 | 56,248,142 |
| 2024-08-07 | 10.05 | 10.08 | 9.93 | 10 | -0.5% | 26,954 | 26,954,671 |
| 2024-08-06 | 9.94 | 10.05 | 9.93 | 10.05 | +1.52% | 38,133 | 38,119,042 |
| 2024-08-05 | 9.96 | 10.14 | 9.87 | 9.9 | -1% | 46,299 | 46,299,580 |
| 2024-08-02 | 9.97 | 10.16 | 9.93 | 10 | -0.2% | 47,080 | 47,242,915 |
| 2024-08-01 | 10.22 | 10.27 | 10.01 | 10.02 | -1.96% | 60,816 | 61,343,663 |
| 2024-07-31 | 9.9 | 10.25 | 9.89 | 10.22 | +2.61% | 77,581 | 78,723,611 |
| 2024-07-30 | 9.75 | 9.96 | 9.72 | 9.96 | +2.05% | 61,256 | 60,468,016 |
| 2024-07-29 | 9.79 | 9.8 | 9.66 | 9.76 | -0.31% | 23,579 | 22,936,856 |
| 2024-07-26 | 9.65 | 9.84 | 9.65 | 9.79 | +1.03% | 29,351 | 28,620,456 |
| 2024-07-25 | 9.61 | 9.75 | 9.59 | 9.69 | +0.62% | 30,669 | 29,729,459 |
| 2024-07-24 | 9.63 | 9.75 | 9.59 | 9.63 | 0% | 31,212 | 30,114,539 |
| 2024-07-23 | 9.7 | 9.78 | 9.63 | 9.63 | -1.03% | 27,556 | 26,784,139 |
| 2024-07-22 | 9.75 | 9.77 | 9.67 | 9.73 | -0.1% | 40,710 | 39,558,374 |
| 2024-07-19 | 9.85 | 9.85 | 9.66 | 9.74 | -1.22% | 44,975 | 43,679,277 |
| 2024-07-18 | 9.8 | 9.9 | 9.57 | 9.86 | -0.4% | 60,765 | 59,151,232 |
| 2024-07-17 | 9.6 | 9.99 | 9.6 | 9.9 | +2.91% | 84,368 | 83,293,978 |
| 2024-07-16 | 9.64 | 9.72 | 9.6 | 9.62 | -0.72% | 32,305 | 31,139,098 |
| 2024-07-15 | 9.94 | 9.94 | 9.6 | 9.69 | -1.62% | 47,316 | 45,823,307 |
| 2024-07-12 | 9.77 | 10.03 | 9.71 | 9.85 | +1.13% | 57,696 | 57,225,288 |
| 2024-07-11 | 9.57 | 9.77 | 9.52 | 9.74 | -3.75% | 60,503 | 58,450,327 |
| 2024-07-10 | 10.22 | 10.22 | 10.05 | 10.12 | -1.46% | 53,347 | 54,015,182 |
| 2024-07-09 | 10.24 | 10.29 | 10.03 | 10.27 | +0.69% | 52,687 | 53,738,779 |
| 2024-07-08 | 10.4 | 10.43 | 10.18 | 10.2 | -1.83% | 43,698 | 44,875,693 |
| 2024-07-05 | 10.36 | 10.42 | 10.28 | 10.39 | +0.97% | 37,492 | 38,820,004 |
| 2024-07-04 | 10.48 | 10.56 | 10.27 | 10.29 | -2% | 48,482 | 50,415,849 |
| 2024-07-03 | 10.45 | 10.62 | 10.45 | 10.5 | +0.29% | 40,344 | 42,556,613 |
| 2024-07-02 | 10.47 | 10.58 | 10.44 | 10.47 | -0.38% | 49,814 | 52,330,740 |
| 2024-07-01 | 10.23 | 10.56 | 10.18 | 10.51 | +2.94% | 73,837 | 77,112,561 |
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：