股票概览
12.08
+8.24%
+0.92
11.46
开盘价
12.23
最高价
11.07
最低价
363,109
成交量
数据更新至: 2024-09-30
技术指标
10.57
MA5 (5日均线)
9.89
MA10 (10日均线)
9.86
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 | 11.46 | 12.23 | 11.07 | 12.08 | +8.24% | 363,109 | 421,802,860 |
| 2024-09-27 | 10.87 | 11.17 | 10.6 | 11.16 | +5.88% | 247,121 | 268,920,855 |
| 2024-09-26 | 9.58 | 10.54 | 9.53 | 10.54 | +10.02% | 201,693 | 203,168,315 |
| 2024-09-25 | 9.51 | 9.85 | 9.51 | 9.58 | +0.84% | 117,500 | 113,661,347 |
| 2024-09-24 | 9.28 | 9.52 | 9.05 | 9.5 | +3.26% | 113,305 | 105,764,546 |
| 2024-09-23 | 9.15 | 9.26 | 9.14 | 9.2 | +0.44% | 49,447 | 45,497,071 |
| 2024-09-20 | 9.23 | 9.31 | 9.07 | 9.16 | -1.08% | 59,619 | 54,599,708 |
| 2024-09-19 | 9.24 | 9.34 | 9.07 | 9.26 | +0.76% | 65,639 | 60,626,726 |
| 2024-09-18 | 9.22 | 9.28 | 9.02 | 9.19 | -0.54% | 61,880 | 56,588,480 |
| 2024-09-13 | 9.33 | 9.41 | 9.19 | 9.24 | -1.39% | 67,143 | 62,338,773 |
| 2024-09-12 | 9.49 | 9.59 | 9.34 | 9.37 | -1.16% | 64,318 | 60,848,891 |
| 2024-09-11 | 9.5 | 9.58 | 9.42 | 9.48 | -0.52% | 56,687 | 53,738,522 |
| 2024-09-10 | 9.58 | 9.7 | 9.34 | 9.53 | -0.73% | 103,996 | 98,389,312 |
| 2024-09-09 | 9.92 | 9.96 | 9.54 | 9.6 | -4.95% | 211,842 | 205,540,811 |
| 2024-09-06 | 10.25 | 10.75 | 10.05 | 10.1 | +0.1% | 278,412 | 288,904,469 |
| 2024-09-05 | 9.72 | 10.27 | 9.72 | 10.09 | +3.17% | 212,894 | 213,586,780 |
| 2024-09-04 | 9.85 | 9.94 | 9.72 | 9.78 | -2% | 84,510 | 83,015,798 |
| 2024-09-03 | 9.92 | 10 | 9.76 | 9.98 | +0.6% | 100,599 | 99,631,321 |
| 2024-09-02 | 10.26 | 10.41 | 9.88 | 9.92 | -4.06% | 155,025 | 156,428,691 |
| 2024-08-30 | 10.08 | 10.48 | 10.03 | 10.34 | +2.07% | 196,067 | 202,205,395 |
| 2024-08-29 | 10.17 | 10.19 | 9.93 | 10.13 | -0.2% | 137,606 | 138,376,396 |
| 2024-08-28 | 10.28 | 10.39 | 10.08 | 10.15 | -2.22% | 146,371 | 148,952,849 |
| 2024-08-27 | 10.65 | 10.86 | 10.3 | 10.38 | -2.99% | 194,958 | 204,704,782 |
| 2024-08-26 | 11.1 | 11.29 | 10.53 | 10.7 | -6.14% | 234,010 | 250,529,902 |
| 2024-08-23 | 11.5 | 11.71 | 11.01 | 11.4 | -2.81% | 263,968 | 297,906,208 |
| 2024-08-22 | 12.5 | 12.84 | 11.6 | 11.73 | -8.64% | 404,626 | 490,989,770 |
| 2024-08-21 | 13.33 | 13.7 | 12.83 | 12.84 | -9.89% | 460,319 | 597,114,649 |
| 2024-08-20 | 13.52 | 14.78 | 12.87 | 14.25 | +5.95% | 515,729 | 716,699,471 |
| 2024-08-19 | 11.96 | 13.45 | 11.51 | 13.45 | +9.98% | 372,697 | 471,062,126 |
| 2024-08-16 | 11.5 | 13 | 11.5 | 12.23 | +0.49% | 492,260 | 610,594,455 |
| 2024-08-15 | 11 | 12.17 | 11 | 12.17 | +10.04% | 343,700 | 404,184,088 |
| 2024-08-14 | 11.42 | 12.07 | 10.9 | 11.06 | +0.73% | 449,246 | 513,386,199 |
| 2024-08-13 | 10.35 | 10.98 | 10.33 | 10.98 | +10.02% | 222,924 | 241,382,262 |
| 2024-08-12 | 9.2 | 9.98 | 9.11 | 9.98 | +10.03% | 133,690 | 128,484,316 |
| 2024-08-09 | 9.2 | 9.26 | 9.06 | 9.07 | -0.44% | 48,854 | 44,618,299 |
| 2024-08-08 | 9.21 | 9.27 | 9.02 | 9.11 | -2.88% | 89,679 | 82,007,679 |
| 2024-08-07 | 9.36 | 9.46 | 9.31 | 9.38 | -1.26% | 62,749 | 58,782,887 |
| 2024-08-06 | 9.3 | 9.52 | 9.16 | 9.5 | +2.15% | 104,688 | 98,299,201 |
| 2024-08-05 | 9.85 | 9.85 | 9.22 | 9.3 | -6.81% | 168,823 | 160,668,904 |
| 2024-08-02 | 10.56 | 10.56 | 9.91 | 9.98 | -6.64% | 210,943 | 214,932,199 |
| 2024-08-01 | 10.25 | 11.09 | 10.18 | 10.69 | +3.89% | 278,764 | 295,428,961 |
| 2024-07-31 | 10.41 | 11.11 | 10.1 | 10.29 | -4.63% | 297,945 | 315,710,155 |
| 2024-07-30 | 10.37 | 11.5 | 9.81 | 10.79 | +1.41% | 383,884 | 396,291,849 |
| 2024-07-29 | 9.49 | 10.64 | 9.48 | 10.64 | +10.03% | 369,853 | 382,314,814 |
| 2024-07-26 | 9.22 | 9.88 | 8.83 | 9.67 | +4.88% | 320,159 | 298,920,958 |
| 2024-07-25 | 8.91 | 9.6 | 8.91 | 9.22 | -6.87% | 334,719 | 307,941,326 |
| 2024-07-24 | 11.45 | 11.68 | 9.56 | 9.9 | -6.78% | 467,375 | 510,150,406 |
| 2024-07-23 | 10.03 | 10.62 | 9.99 | 10.62 | +10.05% | 165,664 | 173,869,190 |
| 2024-07-22 | 9.08 | 9.65 | 9.04 | 9.65 | +10.03% | 106,903 | 100,933,357 |
| 2024-07-19 | 7.95 | 8.77 | 7.88 | 8.77 | +10.04% | 56,430 | 48,699,690 |
| 2024-07-18 | 7.95 | 8.08 | 7.73 | 7.97 | -1.97% | 23,634 | 18,782,070 |
| 2024-07-17 | 8.4 | 8.45 | 8.09 | 8.13 | -5.02% | 41,775 | 34,297,980 |
| 2024-07-16 | 8.15 | 8.62 | 8.12 | 8.56 | +4.01% | 50,246 | 42,161,679 |
| 2024-07-15 | 8.45 | 8.82 | 8.17 | 8.23 | -3.18% | 56,661 | 47,888,304 |
| 2024-07-12 | 8.3 | 8.88 | 8.27 | 8.5 | +2.41% | 67,908 | 58,521,548 |
| 2024-07-11 | 8.13 | 8.43 | 8.1 | 8.3 | +3.11% | 23,676 | 19,517,578 |
| 2024-07-10 | 7.85 | 8.25 | 7.82 | 8.05 | +2.29% | 19,596 | 15,829,826 |
| 2024-07-09 | 7.66 | 7.92 | 7.66 | 7.87 | +0.25% | 10,230 | 8,014,064 |
| 2024-07-08 | 8 | 8.01 | 7.84 | 7.85 | -2.48% | 8,870 | 7,004,832 |
| 2024-07-05 | 7.88 | 8.09 | 7.88 | 8.05 | 0% | 9,886 | 7,910,920 |
| 2024-07-04 | 8.18 | 8.23 | 7.98 | 8.05 | -1.23% | 11,229 | 9,060,565 |
| 2024-07-03 | 8.31 | 8.31 | 8.13 | 8.15 | -1.69% | 9,242 | 7,572,674 |
| 2024-07-02 | 8.34 | 8.37 | 8.24 | 8.29 | -0.36% | 9,973 | 8,266,755 |
| 2024-07-01 | 8.21 | 8.33 | 8.15 | 8.32 | +1.46% | 11,092 | 9,161,230 |
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：