股票概览
13.33
+9.98%
+1.21
12.88
开盘价
13.33
最高价
12.5
最低价
249,331
成交量
数据更新至: 2024-09-30
技术指标
11.84
MA5 (5日均线)
11.00
MA10 (10日均线)
10.53
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 | 12.88 | 13.33 | 12.5 | 13.33 | +9.98% | 249,331 | 325,281,870 |
| 2024-09-27 | 11.6 | 12.3 | 11.54 | 12.12 | +4.57% | 121,557 | 144,041,164 |
| 2024-09-26 | 11.2 | 11.63 | 11.18 | 11.59 | +2.11% | 172,644 | 195,987,217 |
| 2024-09-25 | 11.19 | 11.87 | 11.17 | 11.35 | +5.19% | 228,734 | 266,030,398 |
| 2024-09-24 | 10.17 | 10.88 | 10.14 | 10.79 | +6.73% | 98,070 | 103,723,577 |
| 2024-09-23 | 10.1 | 10.2 | 10.06 | 10.11 | -0.69% | 21,624 | 21,890,371 |
| 2024-09-20 | 10.11 | 10.32 | 9.95 | 10.18 | -0.29% | 41,552 | 42,184,842 |
| 2024-09-19 | 10.25 | 10.36 | 9.99 | 10.21 | -0.1% | 57,767 | 58,681,374 |
| 2024-09-18 | 10.02 | 10.36 | 9.95 | 10.22 | +1.09% | 55,144 | 56,245,594 |
| 2024-09-13 | 9.98 | 10.24 | 9.96 | 10.11 | +1.2% | 31,252 | 31,608,158 |
| 2024-09-12 | 10.01 | 10.1 | 9.91 | 9.99 | -0.1% | 15,373 | 15,408,061 |
| 2024-09-11 | 9.98 | 10.09 | 9.91 | 10 | -0.1% | 17,615 | 17,585,203 |
| 2024-09-10 | 9.93 | 10.06 | 9.83 | 10.01 | 0% | 21,409 | 21,302,678 |
| 2024-09-09 | 10.01 | 10.14 | 9.93 | 10.01 | -0.5% | 22,262 | 22,282,058 |
| 2024-09-06 | 10.16 | 10.24 | 10.04 | 10.06 | -0.89% | 23,071 | 23,335,873 |
| 2024-09-05 | 9.79 | 10.3 | 9.79 | 10.15 | -0.39% | 27,180 | 27,538,972 |
| 2024-09-04 | 10.28 | 10.41 | 10.11 | 10.19 | -1.45% | 37,262 | 38,258,387 |
| 2024-09-03 | 10.29 | 10.51 | 10.08 | 10.34 | +2.38% | 63,809 | 66,132,584 |
| 2024-09-02 | 10.22 | 10.45 | 9.92 | 10.1 | +3.91% | 122,094 | 125,063,695 |
| 2024-08-30 | 9.36 | 9.8 | 9.36 | 9.72 | +3.62% | 41,115 | 39,760,440 |
| 2024-08-29 | 9.13 | 9.44 | 9.12 | 9.38 | +2.51% | 25,351 | 23,707,684 |
| 2024-08-28 | 8.99 | 9.2 | 8.96 | 9.15 | +1.78% | 14,689 | 13,390,203 |
| 2024-08-27 | 9.01 | 9.13 | 8.93 | 8.99 | -1.1% | 10,742 | 9,656,650 |
| 2024-08-26 | 9.06 | 9.21 | 9 | 9.09 | +0.55% | 16,054 | 14,601,596 |
| 2024-08-23 | 9.03 | 9.12 | 8.96 | 9.04 | 0% | 10,567 | 9,541,237 |
| 2024-08-22 | 9.15 | 9.25 | 9 | 9.04 | -1.42% | 10,380 | 9,444,250 |
| 2024-08-21 | 9.15 | 9.25 | 9.09 | 9.17 | +0.11% | 8,170 | 7,487,268 |
| 2024-08-20 | 9.42 | 9.49 | 9.13 | 9.16 | -2.55% | 14,927 | 13,788,156 |
| 2024-08-19 | 9.34 | 9.48 | 9.3 | 9.4 | +0.11% | 10,191 | 9,578,845 |
| 2024-08-16 | 9.55 | 9.58 | 9.38 | 9.39 | -1.47% | 9,924 | 9,388,716 |
| 2024-08-15 | 9.37 | 9.64 | 9.34 | 9.53 | +1.17% | 16,546 | 15,751,478 |
| 2024-08-14 | 9.45 | 9.51 | 9.42 | 9.42 | -0.21% | 13,661 | 12,933,261 |
| 2024-08-13 | 9.38 | 9.47 | 9.27 | 9.44 | +0.75% | 12,464 | 11,674,642 |
| 2024-08-12 | 9.41 | 9.5 | 9.32 | 9.37 | -0.64% | 15,010 | 14,096,692 |
| 2024-08-09 | 9.66 | 9.76 | 9.41 | 9.43 | -0.42% | 25,377 | 24,233,763 |
| 2024-08-08 | 9.54 | 9.56 | 9.31 | 9.47 | +0.11% | 15,213 | 14,378,072 |
| 2024-08-07 | 9.45 | 9.54 | 9.38 | 9.46 | -0.32% | 11,051 | 10,459,896 |
| 2024-08-06 | 9.55 | 9.59 | 9.4 | 9.49 | +0.74% | 13,335 | 12,643,586 |
| 2024-08-05 | 9.5 | 9.65 | 9.4 | 9.42 | -0.84% | 23,453 | 22,341,603 |
| 2024-08-02 | 9.56 | 9.7 | 9.48 | 9.5 | -1.55% | 17,797 | 17,066,998 |
| 2024-08-01 | 9.77 | 9.82 | 9.63 | 9.65 | -1.33% | 22,254 | 21,631,494 |
| 2024-07-31 | 9.31 | 9.83 | 9.3 | 9.78 | +4.38% | 38,124 | 36,876,153 |
| 2024-07-30 | 9.23 | 9.42 | 9.23 | 9.37 | +0.54% | 14,201 | 13,285,967 |
| 2024-07-29 | 9.36 | 9.4 | 9.27 | 9.32 | +0.22% | 14,621 | 13,662,076 |
| 2024-07-26 | 9.08 | 9.37 | 9.08 | 9.3 | +2.54% | 23,196 | 21,470,180 |
| 2024-07-25 | 9.04 | 9.15 | 8.9 | 9.07 | +0.89% | 12,949 | 11,748,013 |
| 2024-07-24 | 9.02 | 9.17 | 8.96 | 8.99 | -1.21% | 13,583 | 12,253,922 |
| 2024-07-23 | 9.23 | 9.32 | 9.09 | 9.1 | -1.19% | 14,936 | 13,763,757 |
| 2024-07-22 | 9.15 | 9.32 | 9.13 | 9.21 | +0.44% | 11,810 | 10,892,846 |
| 2024-07-19 | 9.12 | 9.21 | 9.02 | 9.17 | +0.66% | 15,427 | 14,092,938 |
| 2024-07-18 | 9.03 | 9.15 | 8.94 | 9.11 | +0.22% | 18,781 | 17,003,105 |
| 2024-07-17 | 9.05 | 9.14 | 9.03 | 9.09 | -0.11% | 16,229 | 14,733,128 |
| 2024-07-16 | 9.1 | 9.15 | 9.05 | 9.1 | -0.33% | 10,966 | 9,957,892 |
| 2024-07-15 | 9.25 | 9.32 | 9.1 | 9.13 | -1.4% | 11,648 | 10,664,262 |
| 2024-07-12 | 9.34 | 9.34 | 9.22 | 9.26 | 0% | 11,165 | 10,360,286 |
| 2024-07-11 | 9.14 | 9.32 | 9.09 | 9.26 | +3.12% | 19,140 | 17,633,081 |
| 2024-07-10 | 9.07 | 9.13 | 8.93 | 8.98 | -1.43% | 13,133 | 11,841,908 |
| 2024-07-09 | 8.91 | 9.15 | 8.77 | 9.11 | +2.24% | 25,045 | 22,540,887 |
| 2024-07-08 | 9.29 | 9.29 | 8.86 | 8.91 | -3.88% | 21,987 | 19,817,592 |
| 2024-07-05 | 9.13 | 9.29 | 9.06 | 9.27 | +1.53% | 16,064 | 14,769,860 |
| 2024-07-04 | 9.34 | 9.42 | 9.06 | 9.13 | -2.56% | 18,594 | 17,105,301 |
| 2024-07-03 | 9.4 | 9.47 | 9.35 | 9.37 | -0.32% | 12,873 | 12,117,514 |
| 2024-07-02 | 9.28 | 9.49 | 9.28 | 9.4 | +0.21% | 21,380 | 20,120,464 |
| 2024-07-01 | 9.4 | 9.42 | 9.2 | 9.38 | +0.54% | 19,189 | 17,860,484 |
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：