股票概览
11.43
+10.01%
+1.04
11.43
开盘价
11.43
最高价
10.86
最低价
308,949
成交量
数据更新至: 2024-09-30
技术指标
10.00
MA5 (5日均线)
9.39
MA10 (10日均线)
8.91
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 | 11.43 | 11.43 | 10.86 | 11.43 | +10.01% | 308,949 | 348,497,908 |
| 2024-09-27 | 9.99 | 10.48 | 9.98 | 10.39 | +5.8% | 95,537 | 97,282,983 |
| 2024-09-26 | 9.23 | 9.82 | 9.15 | 9.82 | +6.39% | 109,394 | 104,813,004 |
| 2024-09-25 | 9.2 | 9.49 | 9.18 | 9.23 | +0.87% | 73,707 | 68,690,048 |
| 2024-09-24 | 9.01 | 9.18 | 8.89 | 9.15 | +3.16% | 79,120 | 71,639,049 |
| 2024-09-23 | 8.81 | 8.93 | 8.76 | 8.87 | +0.34% | 37,300 | 33,018,522 |
| 2024-09-20 | 8.81 | 8.94 | 8.75 | 8.84 | -0.45% | 45,166 | 40,008,201 |
| 2024-09-19 | 8.69 | 8.99 | 8.62 | 8.88 | +2.78% | 51,454 | 45,419,346 |
| 2024-09-18 | 8.64 | 8.7 | 8.43 | 8.64 | +0.47% | 41,670 | 35,739,620 |
| 2024-09-13 | 8.51 | 8.63 | 8.49 | 8.6 | +1.18% | 46,722 | 40,085,554 |
| 2024-09-12 | 8.33 | 8.54 | 8.31 | 8.5 | +2.16% | 44,646 | 37,848,944 |
| 2024-09-11 | 8.24 | 8.34 | 8.2 | 8.32 | +0.36% | 25,998 | 21,550,668 |
| 2024-09-10 | 8.42 | 8.45 | 8.17 | 8.29 | -1.31% | 41,398 | 34,259,936 |
| 2024-09-09 | 8.41 | 8.46 | 8.32 | 8.4 | 0% | 31,834 | 26,688,394 |
| 2024-09-06 | 8.44 | 8.5 | 8.38 | 8.4 | -0.71% | 21,521 | 18,161,709 |
| 2024-09-05 | 8.37 | 8.53 | 8.3 | 8.46 | +1.93% | 37,626 | 31,739,762 |
| 2024-09-04 | 8.3 | 8.46 | 8.28 | 8.3 | -0.72% | 32,048 | 26,745,634 |
| 2024-09-03 | 8.43 | 8.45 | 8.31 | 8.36 | -0.83% | 51,770 | 43,337,076 |
| 2024-09-02 | 8.81 | 8.82 | 8.41 | 8.43 | -5.17% | 73,636 | 62,826,587 |
| 2024-08-30 | 8.43 | 8.98 | 8.39 | 8.89 | +5.83% | 118,209 | 103,508,582 |
| 2024-08-29 | 8.66 | 8.72 | 8.21 | 8.4 | -3.78% | 88,270 | 74,232,775 |
| 2024-08-28 | 8.79 | 8.83 | 8.7 | 8.73 | -0.11% | 23,089 | 20,229,750 |
| 2024-08-27 | 8.91 | 8.92 | 8.7 | 8.74 | -1.91% | 27,089 | 23,724,459 |
| 2024-08-26 | 8.88 | 9.03 | 8.82 | 8.91 | +0.22% | 24,646 | 21,984,508 |
| 2024-08-23 | 8.82 | 8.95 | 8.81 | 8.89 | +0.34% | 20,082 | 17,842,652 |
| 2024-08-22 | 8.97 | 9.05 | 8.85 | 8.86 | -1.12% | 20,772 | 18,563,605 |
| 2024-08-21 | 8.98 | 9.01 | 8.89 | 8.96 | -0.44% | 22,713 | 20,354,112 |
| 2024-08-20 | 9.19 | 9.2 | 8.96 | 9 | -1.32% | 29,829 | 26,914,169 |
| 2024-08-19 | 9.09 | 9.22 | 9.03 | 9.12 | +0.22% | 27,328 | 24,985,527 |
| 2024-08-16 | 9.18 | 9.28 | 9.08 | 9.1 | -1.09% | 28,309 | 25,834,750 |
| 2024-08-15 | 9.08 | 9.29 | 9.06 | 9.2 | +0.99% | 47,923 | 43,983,771 |
| 2024-08-14 | 9.33 | 9.4 | 9.11 | 9.11 | -2.98% | 40,509 | 37,236,131 |
| 2024-08-13 | 9.34 | 9.41 | 9.3 | 9.39 | +0.11% | 26,768 | 25,033,084 |
| 2024-08-12 | 9.46 | 9.53 | 9.33 | 9.38 | -0.85% | 36,594 | 34,365,090 |
| 2024-08-09 | 9.47 | 9.64 | 9.44 | 9.46 | -0.32% | 43,502 | 41,543,242 |
| 2024-08-08 | 9.32 | 9.59 | 9.31 | 9.49 | +1.71% | 39,973 | 37,799,141 |
| 2024-08-07 | 9.45 | 9.45 | 9.27 | 9.33 | -1.58% | 31,734 | 29,634,091 |
| 2024-08-06 | 9.39 | 9.56 | 9.37 | 9.48 | +0.96% | 34,241 | 32,350,863 |
| 2024-08-05 | 9.41 | 9.64 | 9.34 | 9.39 | -1.05% | 49,687 | 47,208,640 |
| 2024-08-02 | 9.41 | 9.59 | 9.36 | 9.49 | +0.53% | 45,146 | 42,964,835 |
| 2024-08-01 | 9.66 | 9.67 | 9.41 | 9.44 | -1.67% | 45,460 | 43,206,646 |
| 2024-07-31 | 9.25 | 9.62 | 9.18 | 9.6 | +3.9% | 60,468 | 57,446,122 |
| 2024-07-30 | 9.12 | 9.28 | 9.05 | 9.24 | +1.2% | 38,052 | 34,869,832 |
| 2024-07-29 | 9.22 | 9.22 | 9.07 | 9.13 | -2.35% | 38,833 | 35,464,424 |
| 2024-07-26 | 9.33 | 9.44 | 9.29 | 9.35 | +0.54% | 31,458 | 29,379,687 |
| 2024-07-25 | 9.2 | 9.4 | 9.15 | 9.3 | +0.65% | 35,453 | 33,010,856 |
| 2024-07-24 | 9.35 | 9.41 | 9.22 | 9.24 | -1.18% | 40,311 | 37,527,016 |
| 2024-07-23 | 9.49 | 9.55 | 9.34 | 9.35 | -1.68% | 37,633 | 35,591,845 |
| 2024-07-22 | 9.62 | 9.66 | 9.45 | 9.51 | -0.63% | 44,413 | 42,253,516 |
| 2024-07-19 | 9.55 | 9.62 | 9.45 | 9.57 | -0.21% | 60,845 | 58,063,869 |
| 2024-07-18 | 9.52 | 9.6 | 9.43 | 9.59 | +0.63% | 47,611 | 45,413,828 |
| 2024-07-17 | 9.38 | 9.6 | 9.35 | 9.53 | +1.6% | 50,253 | 47,784,548 |
| 2024-07-16 | 9.38 | 9.43 | 9.32 | 9.38 | -0.11% | 30,132 | 28,257,110 |
| 2024-07-15 | 9.37 | 9.42 | 9.22 | 9.39 | +0.21% | 52,429 | 48,990,391 |
| 2024-07-12 | 9.26 | 9.43 | 9.23 | 9.37 | +1.19% | 53,469 | 50,063,275 |
| 2024-07-11 | 9.12 | 9.3 | 9.02 | 9.26 | +2.77% | 64,216 | 59,088,666 |
| 2024-07-10 | 9 | 9.15 | 8.92 | 9.01 | -0.55% | 43,960 | 39,708,894 |
| 2024-07-09 | 8.87 | 9.11 | 8.74 | 9.06 | +2.14% | 77,251 | 69,179,366 |
| 2024-07-08 | 9.02 | 9.02 | 8.78 | 8.87 | -2.21% | 71,438 | 63,469,201 |
| 2024-07-05 | 8.82 | 9.07 | 8.78 | 9.07 | +2.83% | 74,846 | 66,897,082 |
| 2024-07-04 | 9.1 | 9.13 | 8.8 | 8.82 | -2.97% | 72,816 | 64,835,889 |
| 2024-07-03 | 9.12 | 9.23 | 9.08 | 9.09 | -0.22% | 54,288 | 49,681,295 |
| 2024-07-02 | 9.23 | 9.35 | 9.09 | 9.11 | -0.98% | 66,082 | 60,774,864 |
| 2024-07-01 | 9.12 | 9.29 | 9.06 | 9.2 | +0.99% | 78,223 | 72,006,921 |
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：