股票概览
10.9
+6.65%
+0.68
10.63
开盘价
11.05
最高价
10.49
最低价
732,346
成交量
数据更新至: 2024-09-30
技术指标
10.00
MA5 (5日均线)
9.48
MA10 (10日均线)
9.46
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 | 10.63 | 11.05 | 10.49 | 10.9 | +6.65% | 732,346 | 786,354,089 |
| 2024-09-27 | 10.01 | 10.25 | 9.99 | 10.22 | +3.76% | 291,328 | 295,512,958 |
| 2024-09-26 | 9.48 | 9.86 | 9.42 | 9.85 | +3.9% | 308,933 | 296,884,988 |
| 2024-09-25 | 9.59 | 9.88 | 9.43 | 9.48 | -0.52% | 359,675 | 346,919,920 |
| 2024-09-24 | 9.3 | 9.53 | 8.94 | 9.53 | +6.48% | 414,375 | 385,282,980 |
| 2024-09-23 | 8.88 | 9.05 | 8.84 | 8.95 | +1.36% | 112,933 | 101,209,315 |
| 2024-09-20 | 9 | 9 | 8.72 | 8.83 | -2.32% | 196,158 | 172,765,899 |
| 2024-09-19 | 8.98 | 9.19 | 8.86 | 9.04 | +1.23% | 156,623 | 141,484,235 |
| 2024-09-18 | 9.12 | 9.19 | 8.85 | 8.93 | -1.98% | 153,067 | 137,088,322 |
| 2024-09-13 | 9.17 | 9.33 | 9.1 | 9.11 | -0.65% | 117,961 | 108,517,651 |
| 2024-09-12 | 9.21 | 9.28 | 9.13 | 9.17 | -0.43% | 110,248 | 101,425,769 |
| 2024-09-11 | 9.27 | 9.27 | 9.17 | 9.21 | -0.75% | 81,848 | 75,406,442 |
| 2024-09-10 | 9.37 | 9.38 | 9.15 | 9.28 | -1.07% | 119,184 | 110,064,510 |
| 2024-09-09 | 9.38 | 9.46 | 9.32 | 9.38 | -0.11% | 122,972 | 115,355,456 |
| 2024-09-06 | 9.56 | 9.6 | 9.38 | 9.39 | -1.78% | 129,612 | 122,282,010 |
| 2024-09-05 | 9.6 | 9.67 | 9.52 | 9.56 | 0% | 92,403 | 88,387,451 |
| 2024-09-04 | 9.63 | 9.65 | 9.49 | 9.56 | -0.21% | 102,584 | 98,424,639 |
| 2024-09-03 | 9.71 | 9.73 | 9.49 | 9.58 | +0.42% | 162,400 | 156,143,525 |
| 2024-09-02 | 9.61 | 9.62 | 9.49 | 9.54 | -0.73% | 152,749 | 145,851,587 |
| 2024-08-30 | 9.68 | 9.79 | 9.44 | 9.61 | -0.83% | 223,348 | 215,366,117 |
| 2024-08-29 | 9.74 | 9.79 | 9.65 | 9.69 | -0.72% | 105,175 | 102,090,773 |
| 2024-08-28 | 9.7 | 9.85 | 9.69 | 9.76 | +0.1% | 75,134 | 73,450,540 |
| 2024-08-27 | 9.71 | 9.8 | 9.64 | 9.75 | -0.41% | 81,066 | 78,894,275 |
| 2024-08-26 | 9.93 | 9.95 | 9.73 | 9.79 | -1.11% | 79,433 | 77,718,660 |
| 2024-08-23 | 9.9 | 10 | 9.83 | 9.9 | 0% | 82,313 | 81,557,777 |
| 2024-08-22 | 9.93 | 9.96 | 9.76 | 9.9 | 0% | 99,066 | 97,944,673 |
| 2024-08-21 | 9.95 | 10.03 | 9.86 | 9.9 | -0.6% | 82,862 | 82,165,718 |
| 2024-08-20 | 10.03 | 10.07 | 9.92 | 9.96 | -0.8% | 97,360 | 97,079,596 |
| 2024-08-19 | 9.95 | 10.13 | 9.92 | 10.04 | +0.8% | 87,415 | 87,814,053 |
| 2024-08-16 | 9.99 | 10.03 | 9.92 | 9.96 | -0.1% | 100,206 | 99,819,897 |
| 2024-08-15 | 9.97 | 10.13 | 9.92 | 9.97 | -0.4% | 144,171 | 144,267,082 |
| 2024-08-14 | 10.18 | 10.18 | 9.97 | 10.01 | -1.86% | 126,805 | 127,002,102 |
| 2024-08-13 | 10.15 | 10.22 | 10.06 | 10.2 | +0.1% | 87,512 | 88,647,207 |
| 2024-08-12 | 10.02 | 10.2 | 9.96 | 10.19 | +1.7% | 111,908 | 113,266,584 |
| 2024-08-09 | 10.2 | 10.24 | 9.99 | 10.02 | -1.76% | 132,542 | 133,491,859 |
| 2024-08-08 | 10.08 | 10.27 | 10.03 | 10.2 | +1.19% | 148,962 | 151,590,258 |
| 2024-08-07 | 10.01 | 10.2 | 9.92 | 10.08 | +0.7% | 137,077 | 138,107,779 |
| 2024-08-06 | 10.09 | 10.18 | 9.93 | 10.01 | 0% | 139,862 | 140,157,871 |
| 2024-08-05 | 10.2 | 10.35 | 10.01 | 10.01 | -1.86% | 172,840 | 174,807,401 |
| 2024-08-02 | 10.14 | 10.39 | 10.11 | 10.2 | -0.2% | 153,875 | 158,164,466 |
| 2024-08-01 | 10.26 | 10.32 | 10.15 | 10.22 | +0.2% | 148,251 | 151,567,539 |
| 2024-07-31 | 9.79 | 10.24 | 9.71 | 10.2 | +5.15% | 298,957 | 301,433,970 |
| 2024-07-30 | 10.09 | 10.11 | 9.56 | 9.7 | -3.87% | 371,783 | 361,236,602 |
| 2024-07-29 | 10.11 | 10.12 | 9.96 | 10.09 | +0.1% | 137,467 | 138,240,444 |
| 2024-07-26 | 9.9 | 10.11 | 9.81 | 10.08 | +1.82% | 113,636 | 113,604,592 |
| 2024-07-25 | 9.77 | 9.98 | 9.69 | 9.9 | +1.33% | 138,037 | 135,990,967 |
| 2024-07-24 | 9.75 | 9.95 | 9.71 | 9.77 | +0.31% | 181,095 | 178,064,670 |
| 2024-07-23 | 10.26 | 10.27 | 9.71 | 9.74 | -5.07% | 304,839 | 300,439,699 |
| 2024-07-22 | 10.43 | 10.47 | 10.22 | 10.26 | -1.54% | 107,634 | 110,805,902 |
| 2024-07-19 | 10.52 | 10.52 | 10.4 | 10.42 | -0.76% | 96,641 | 101,000,394 |
| 2024-07-18 | 10.39 | 10.57 | 10.33 | 10.5 | +1.06% | 117,867 | 123,248,689 |
| 2024-07-17 | 10.54 | 10.56 | 10.36 | 10.39 | -1.52% | 126,991 | 132,292,547 |
| 2024-07-16 | 10.53 | 10.58 | 10.45 | 10.55 | +0.19% | 100,359 | 105,657,840 |
| 2024-07-15 | 10.39 | 10.56 | 10.37 | 10.53 | +0.86% | 130,475 | 137,243,345 |
| 2024-07-12 | 10.4 | 10.56 | 10.37 | 10.44 | +0.1% | 166,958 | 174,324,293 |
| 2024-07-11 | 10.32 | 10.44 | 10.17 | 10.43 | +2.15% | 184,453 | 190,357,179 |
| 2024-07-10 | 10.09 | 10.36 | 10.08 | 10.21 | +0.99% | 133,732 | 137,059,475 |
| 2024-07-09 | 9.85 | 10.15 | 9.78 | 10.11 | +2.64% | 168,751 | 168,951,441 |
| 2024-07-08 | 9.91 | 10.02 | 9.83 | 9.85 | -0.51% | 119,699 | 118,720,852 |
| 2024-07-05 | 9.82 | 9.97 | 9.81 | 9.9 | +0.71% | 119,193 | 117,961,058 |
| 2024-07-04 | 10.05 | 10.1 | 9.78 | 9.83 | -2.29% | 219,882 | 218,157,100 |
| 2024-07-03 | 10.08 | 10.19 | 10.05 | 10.06 | -0.49% | 99,713 | 100,888,686 |
| 2024-07-02 | 10.25 | 10.27 | 10.1 | 10.11 | -1.08% | 111,762 | 113,527,894 |
| 2024-07-01 | 10.01 | 10.24 | 10.01 | 10.22 | +2% | 149,436 | 151,837,246 |
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：