股票概览
11.84
+9.12%
+0.99
11.2
开盘价
11.88
最高价
11.07
最低价
195,739
成交量
数据更新至: 2024-09-30
技术指标
10.71
MA5 (5日均线)
10.14
MA10 (10日均线)
9.84
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 | 11.2 | 11.88 | 11.07 | 11.84 | +9.12% | 195,739 | 225,562,018 |
| 2024-09-27 | 10.71 | 10.88 | 10.54 | 10.85 | +2.75% | 95,560 | 102,451,960 |
| 2024-09-26 | 10.3 | 10.57 | 10.09 | 10.56 | +3.13% | 92,646 | 96,269,727 |
| 2024-09-25 | 10.16 | 10.62 | 10.16 | 10.24 | +1.59% | 121,354 | 125,834,581 |
| 2024-09-24 | 9.77 | 10.1 | 9.68 | 10.08 | +3.17% | 82,301 | 81,785,479 |
| 2024-09-23 | 9.73 | 9.87 | 9.71 | 9.77 | +0.51% | 46,730 | 45,749,194 |
| 2024-09-20 | 9.6 | 9.89 | 9.54 | 9.72 | +1.14% | 69,389 | 67,513,411 |
| 2024-09-19 | 9.32 | 9.62 | 9.23 | 9.61 | +3.56% | 50,965 | 48,469,734 |
| 2024-09-18 | 9.47 | 9.47 | 9.11 | 9.28 | -1.28% | 40,951 | 37,792,657 |
| 2024-09-13 | 9.5 | 9.58 | 9.4 | 9.4 | -1.36% | 42,538 | 40,350,531 |
| 2024-09-12 | 9.58 | 9.79 | 9.52 | 9.53 | -0.52% | 39,539 | 38,120,925 |
| 2024-09-11 | 9.6 | 9.66 | 9.5 | 9.58 | -0.73% | 38,058 | 36,439,545 |
| 2024-09-10 | 9.66 | 9.71 | 9.3 | 9.65 | +1.37% | 56,407 | 53,554,521 |
| 2024-09-09 | 9.42 | 9.6 | 9.33 | 9.52 | +0.42% | 43,223 | 41,010,936 |
| 2024-09-06 | 9.63 | 9.7 | 9.45 | 9.48 | -1.86% | 41,621 | 39,804,763 |
| 2024-09-05 | 9.42 | 9.75 | 9.4 | 9.66 | +2.77% | 63,573 | 61,188,312 |
| 2024-09-04 | 9.33 | 9.54 | 9.29 | 9.4 | -0.74% | 38,023 | 35,890,244 |
| 2024-09-03 | 9.37 | 9.55 | 9.36 | 9.47 | +1.07% | 41,497 | 39,186,803 |
| 2024-09-02 | 9.75 | 9.8 | 9.37 | 9.37 | -3.9% | 71,180 | 68,193,189 |
| 2024-08-30 | 9.44 | 9.87 | 9.36 | 9.75 | +4.06% | 104,638 | 101,381,831 |
| 2024-08-29 | 9.2 | 9.39 | 9.12 | 9.37 | +1.41% | 51,034 | 47,471,101 |
| 2024-08-28 | 9.12 | 9.27 | 8.96 | 9.24 | +0.87% | 65,395 | 59,710,252 |
| 2024-08-27 | 9.35 | 9.45 | 9.11 | 9.16 | -2.35% | 74,288 | 68,705,090 |
| 2024-08-26 | 9.23 | 9.43 | 9.06 | 9.38 | +1.52% | 83,430 | 77,724,158 |
| 2024-08-23 | 9.39 | 9.59 | 9.22 | 9.24 | -2.84% | 114,739 | 106,985,779 |
| 2024-08-22 | 10.03 | 10.2 | 9.47 | 9.51 | -7.94% | 234,659 | 229,816,797 |
| 2024-08-21 | 10.77 | 10.93 | 10.23 | 10.33 | -3.1% | 267,788 | 283,638,451 |
| 2024-08-20 | 10.5 | 10.71 | 10.23 | 10.66 | +0.57% | 218,084 | 228,841,312 |
| 2024-08-19 | 10.64 | 10.67 | 10.42 | 10.6 | -2.12% | 204,521 | 215,382,592 |
| 2024-08-16 | 11.1 | 11.27 | 10.74 | 10.83 | -0.28% | 390,746 | 428,879,774 |
| 2024-08-15 | 10.09 | 10.86 | 9.89 | 10.86 | +10.03% | 233,039 | 245,171,138 |
| 2024-08-14 | 9.8 | 10.07 | 9.71 | 9.87 | +1.13% | 49,375 | 48,829,347 |
| 2024-08-13 | 9.83 | 9.87 | 9.65 | 9.76 | -0.81% | 32,444 | 31,572,223 |
| 2024-08-12 | 9.98 | 10.01 | 9.79 | 9.84 | -1.3% | 36,280 | 35,787,933 |
| 2024-08-09 | 10.11 | 10.23 | 9.96 | 9.97 | -1.97% | 35,222 | 35,443,407 |
| 2024-08-08 | 10.23 | 10.25 | 9.98 | 10.17 | -0.68% | 34,351 | 34,802,649 |
| 2024-08-07 | 10.32 | 10.39 | 10.22 | 10.24 | -0.78% | 33,768 | 34,764,850 |
| 2024-08-06 | 10.18 | 10.39 | 10.14 | 10.32 | +2.79% | 48,782 | 50,054,872 |
| 2024-08-05 | 10.18 | 10.48 | 10.03 | 10.04 | -2.24% | 50,980 | 52,274,164 |
| 2024-08-02 | 10.37 | 10.5 | 10.24 | 10.27 | -1.63% | 39,193 | 40,680,914 |
| 2024-08-01 | 10.46 | 10.54 | 10.34 | 10.44 | -0.19% | 54,632 | 57,010,800 |
| 2024-07-31 | 10.11 | 10.49 | 10.11 | 10.46 | +3.67% | 70,396 | 72,897,545 |
| 2024-07-30 | 10 | 10.16 | 9.97 | 10.09 | +0.3% | 46,157 | 46,534,861 |
| 2024-07-29 | 9.98 | 10.1 | 9.81 | 10.06 | +1% | 46,563 | 46,559,857 |
| 2024-07-26 | 9.79 | 10.03 | 9.79 | 9.96 | +1.94% | 42,077 | 41,782,545 |
| 2024-07-25 | 9.65 | 9.86 | 9.57 | 9.77 | +0.83% | 29,373 | 28,602,999 |
| 2024-07-24 | 9.89 | 9.93 | 9.67 | 9.69 | -1.82% | 33,745 | 33,022,343 |
| 2024-07-23 | 10.04 | 10.11 | 9.87 | 9.87 | -1.6% | 36,054 | 36,058,484 |
| 2024-07-22 | 9.9 | 10.08 | 9.8 | 10.03 | +1.31% | 41,315 | 41,220,912 |
| 2024-07-19 | 9.77 | 10.1 | 9.75 | 9.9 | +0.51% | 44,421 | 44,201,627 |
| 2024-07-18 | 9.81 | 9.86 | 9.59 | 9.85 | -0.4% | 44,633 | 43,359,653 |
| 2024-07-17 | 10.02 | 10.13 | 9.89 | 9.89 | -1.1% | 43,049 | 42,947,919 |
| 2024-07-16 | 9.99 | 10.06 | 9.85 | 10 | 0% | 37,964 | 37,764,316 |
| 2024-07-15 | 10.05 | 10.12 | 9.94 | 10 | -1.09% | 32,077 | 32,099,884 |
| 2024-07-12 | 10.2 | 10.37 | 10.09 | 10.11 | -1.65% | 42,487 | 43,328,708 |
| 2024-07-11 | 10.3 | 10.34 | 10.11 | 10.28 | +1.98% | 49,810 | 51,005,234 |
| 2024-07-10 | 10.12 | 10.23 | 9.98 | 10.08 | -0.79% | 37,157 | 37,557,257 |
| 2024-07-09 | 9.93 | 10.21 | 9.69 | 10.16 | +2.11% | 60,265 | 60,005,690 |
| 2024-07-08 | 10.25 | 10.25 | 9.93 | 9.95 | -3.3% | 44,132 | 44,205,154 |
| 2024-07-05 | 10.04 | 10.33 | 9.92 | 10.29 | +2.39% | 50,353 | 51,211,958 |
| 2024-07-04 | 10.3 | 10.44 | 10.03 | 10.05 | -2.33% | 46,058 | 46,770,809 |
| 2024-07-03 | 10.63 | 10.63 | 10.28 | 10.29 | -2% | 39,453 | 40,945,877 |
| 2024-07-02 | 10.46 | 10.64 | 10.44 | 10.5 | -0.1% | 56,940 | 60,067,507 |
| 2024-07-01 | 10.28 | 10.51 | 10.14 | 10.51 | +1.55% | 63,874 | 65,885,570 |
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：