股票概览
11.02
+8.15%
+0.83
10.57
开盘价
11.14
最高价
10.21
最低价
310,825
成交量
数据更新至: 2024-09-30
技术指标
10.02
MA5 (5日均线)
9.54
MA10 (10日均线)
9.19
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 | 10.57 | 11.14 | 10.21 | 11.02 | +8.15% | 310,825 | 333,486,477 |
| 2024-09-27 | 9.82 | 10.23 | 9.82 | 10.19 | +4.19% | 157,374 | 157,945,420 |
| 2024-09-26 | 9.7 | 9.78 | 9.52 | 9.78 | +0.82% | 167,694 | 162,215,856 |
| 2024-09-25 | 9.44 | 9.77 | 9.43 | 9.7 | +3.19% | 176,812 | 170,033,164 |
| 2024-09-24 | 9.25 | 9.4 | 9.16 | 9.4 | +2.06% | 92,841 | 86,545,622 |
| 2024-09-23 | 9.14 | 9.28 | 9.14 | 9.21 | +0.44% | 60,492 | 55,733,313 |
| 2024-09-20 | 9.19 | 9.25 | 9.08 | 9.17 | -0.11% | 65,955 | 60,443,468 |
| 2024-09-19 | 8.82 | 9.21 | 8.75 | 9.18 | +3.85% | 108,661 | 98,416,358 |
| 2024-09-18 | 8.93 | 8.95 | 8.58 | 8.84 | -0.9% | 73,667 | 64,473,395 |
| 2024-09-13 | 8.89 | 9.12 | 8.86 | 8.92 | +0.68% | 91,067 | 81,870,449 |
| 2024-09-12 | 8.82 | 8.97 | 8.82 | 8.86 | +0.34% | 53,457 | 47,654,081 |
| 2024-09-11 | 8.91 | 8.96 | 8.8 | 8.83 | -1.78% | 44,012 | 38,912,773 |
| 2024-09-10 | 8.9 | 9 | 8.75 | 8.99 | +1.01% | 61,725 | 54,799,069 |
| 2024-09-09 | 8.68 | 8.92 | 8.64 | 8.9 | +1.48% | 60,719 | 53,616,849 |
| 2024-09-06 | 8.94 | 9.04 | 8.76 | 8.77 | -2.45% | 79,072 | 70,472,727 |
| 2024-09-05 | 8.81 | 9.04 | 8.78 | 8.99 | +2.16% | 97,306 | 87,042,438 |
| 2024-09-04 | 8.71 | 8.88 | 8.62 | 8.8 | +1.03% | 90,004 | 79,019,351 |
| 2024-09-03 | 8.62 | 8.73 | 8.61 | 8.71 | +1.28% | 55,657 | 48,261,435 |
| 2024-09-02 | 8.88 | 8.9 | 8.58 | 8.6 | -2.82% | 83,634 | 72,918,276 |
| 2024-08-30 | 8.74 | 8.99 | 8.72 | 8.85 | +1.14% | 98,084 | 87,228,292 |
| 2024-08-29 | 8.65 | 8.81 | 8.54 | 8.75 | +1.04% | 75,394 | 65,864,968 |
| 2024-08-28 | 8.7 | 8.77 | 8.63 | 8.66 | -0.23% | 60,247 | 52,358,304 |
| 2024-08-27 | 8.91 | 8.91 | 8.65 | 8.68 | -3.13% | 84,221 | 73,739,105 |
| 2024-08-26 | 8.92 | 8.99 | 8.79 | 8.96 | +0.45% | 70,788 | 63,117,677 |
| 2024-08-23 | 9.25 | 9.3 | 8.9 | 8.92 | -3.98% | 135,307 | 121,877,293 |
| 2024-08-22 | 9.26 | 9.53 | 9.17 | 9.29 | +0.22% | 178,492 | 166,959,962 |
| 2024-08-21 | 9.31 | 9.36 | 9.21 | 9.27 | -0.86% | 72,610 | 67,409,793 |
| 2024-08-20 | 9.48 | 9.5 | 9.26 | 9.35 | -0.95% | 99,717 | 93,417,683 |
| 2024-08-19 | 9.58 | 9.58 | 9.36 | 9.44 | -1.46% | 112,413 | 106,251,953 |
| 2024-08-16 | 9.93 | 10.09 | 9.54 | 9.58 | -2.74% | 157,813 | 154,377,401 |
| 2024-08-15 | 9.78 | 9.98 | 9.68 | 9.85 | -0.1% | 139,132 | 136,773,916 |
| 2024-08-14 | 9.91 | 10.07 | 9.86 | 9.86 | -1.1% | 129,215 | 128,403,962 |
| 2024-08-13 | 10.02 | 10.13 | 9.81 | 9.97 | -0.89% | 152,456 | 151,284,037 |
| 2024-08-12 | 10.23 | 10.5 | 9.86 | 10.06 | -3.27% | 227,697 | 228,383,309 |
| 2024-08-09 | 10.25 | 10.67 | 10.25 | 10.4 | -6.31% | 337,621 | 353,318,862 |
| 2024-08-08 | 11.9 | 12.08 | 11.1 | 11.1 | -9.98% | 461,019 | 526,957,450 |
| 2024-08-07 | 11 | 12.33 | 10.9 | 12.33 | +9.99% | 664,241 | 785,181,731 |
| 2024-08-06 | 10.85 | 11.5 | 10.31 | 11.21 | +1.91% | 516,721 | 572,005,774 |
| 2024-08-05 | 11.1 | 12 | 10.85 | 11 | -8.71% | 604,495 | 682,534,446 |
| 2024-08-02 | 12.5 | 12.77 | 11.45 | 12.05 | +3.79% | 909,673 | 1,121,601,738 |
| 2024-08-01 | 11.61 | 11.61 | 11.61 | 11.61 | +10.05% | 60,218 | 69,912,668 |
| 2024-07-31 | 9.38 | 10.55 | 9.38 | 10.55 | +10.01% | 215,819 | 213,980,711 |
| 2024-07-30 | 9.36 | 9.62 | 9.31 | 9.59 | +1.48% | 138,070 | 131,185,387 |
| 2024-07-29 | 9.39 | 9.54 | 9.27 | 9.45 | +1.39% | 149,176 | 139,940,611 |
| 2024-07-26 | 8.81 | 9.38 | 8.8 | 9.32 | +4.25% | 175,560 | 160,860,681 |
| 2024-07-25 | 8.69 | 9.21 | 8.5 | 8.94 | +2.88% | 124,678 | 110,124,584 |
| 2024-07-24 | 8.71 | 8.83 | 8.53 | 8.69 | +0.81% | 66,424 | 57,819,333 |
| 2024-07-23 | 8.88 | 8.89 | 8.58 | 8.62 | -3.15% | 63,704 | 55,540,109 |
| 2024-07-22 | 8.75 | 8.98 | 8.7 | 8.9 | +0.79% | 68,917 | 60,879,119 |
| 2024-07-19 | 8.9 | 8.99 | 8.8 | 8.83 | -0.79% | 67,799 | 60,138,218 |
| 2024-07-18 | 8.63 | 8.91 | 8.43 | 8.9 | +2.18% | 93,117 | 81,025,032 |
| 2024-07-17 | 8.93 | 8.96 | 8.69 | 8.71 | -2.46% | 71,954 | 63,037,549 |
| 2024-07-16 | 9 | 9.01 | 8.77 | 8.93 | -1.54% | 101,188 | 89,670,554 |
| 2024-07-15 | 9.23 | 9.34 | 9.03 | 9.07 | -2.05% | 78,245 | 71,557,563 |
| 2024-07-12 | 9.44 | 9.53 | 9.2 | 9.26 | -1.38% | 84,700 | 78,763,354 |
| 2024-07-11 | 9.4 | 9.65 | 9.2 | 9.39 | +1.19% | 141,994 | 133,361,660 |
| 2024-07-10 | 9.12 | 9.35 | 8.91 | 9.28 | -1.9% | 137,095 | 125,605,623 |
| 2024-07-09 | 9.18 | 9.49 | 8.94 | 9.46 | +2.38% | 183,913 | 170,116,720 |
| 2024-07-08 | 9.82 | 9.82 | 9.18 | 9.24 | -7.32% | 194,321 | 181,836,037 |
| 2024-07-05 | 9.73 | 10.1 | 9.64 | 9.97 | +2.26% | 180,472 | 178,330,548 |
| 2024-07-04 | 9.74 | 10.02 | 9.6 | 9.75 | +0.52% | 179,986 | 176,175,261 |
| 2024-07-03 | 9.98 | 10.03 | 9.68 | 9.7 | -2.41% | 130,236 | 127,266,059 |
| 2024-07-02 | 10.24 | 10.36 | 9.89 | 9.94 | -2.07% | 163,221 | 163,858,031 |
| 2024-07-01 | 10.03 | 10.2 | 9.98 | 10.15 | -0.78% | 165,424 | 166,843,049 |
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：