股票概览
11.5
+7.48%
+0.8
11.02
开盘价
11.67
最高价
10.8
最低价
536,626
成交量
数据更新至: 2024-09-30
技术指标
10.15
MA5 (5日均线)
9.48
MA10 (10日均线)
9.34
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 | 11.02 | 11.67 | 10.8 | 11.5 | +7.48% | 536,626 | 601,781,532 |
| 2024-09-27 | 10.12 | 10.88 | 10.02 | 10.7 | +8.19% | 190,679 | 197,837,043 |
| 2024-09-26 | 9.4 | 9.89 | 9.32 | 9.89 | +5.55% | 229,829 | 220,960,757 |
| 2024-09-25 | 9.45 | 9.66 | 9.31 | 9.37 | +0.86% | 182,882 | 173,414,937 |
| 2024-09-24 | 8.95 | 9.32 | 8.93 | 9.29 | +4.5% | 143,704 | 131,499,936 |
| 2024-09-23 | 8.73 | 9 | 8.67 | 8.89 | +1.83% | 132,402 | 117,831,187 |
| 2024-09-20 | 8.91 | 8.98 | 8.6 | 8.73 | -2.24% | 153,444 | 133,765,402 |
| 2024-09-19 | 8.85 | 9.13 | 8.77 | 8.93 | +1.48% | 136,119 | 121,867,025 |
| 2024-09-18 | 8.71 | 8.86 | 8.63 | 8.8 | +1.62% | 173,308 | 151,989,049 |
| 2024-09-13 | 8.99 | 8.99 | 8.65 | 8.66 | -3.35% | 140,238 | 123,338,123 |
| 2024-09-12 | 9.07 | 9.21 | 8.95 | 8.96 | -1.43% | 88,982 | 80,528,905 |
| 2024-09-11 | 9.09 | 9.13 | 8.98 | 9.09 | 0% | 75,639 | 68,483,232 |
| 2024-09-10 | 9.16 | 9.2 | 8.92 | 9.09 | -0.66% | 118,110 | 106,780,886 |
| 2024-09-09 | 9.23 | 9.35 | 9.1 | 9.15 | -1.4% | 120,273 | 110,575,448 |
| 2024-09-06 | 9.45 | 9.46 | 9.23 | 9.28 | -1.9% | 114,488 | 106,484,971 |
| 2024-09-05 | 9.17 | 9.48 | 9.16 | 9.46 | +3.05% | 201,350 | 188,589,575 |
| 2024-09-04 | 9.1 | 9.33 | 9.08 | 9.18 | +0.22% | 120,119 | 110,690,591 |
| 2024-09-03 | 9.2 | 9.28 | 9.12 | 9.16 | -0.87% | 113,262 | 103,998,682 |
| 2024-09-02 | 9.39 | 9.4 | 9 | 9.24 | -1.6% | 163,365 | 149,906,568 |
| 2024-08-30 | 9.27 | 9.61 | 9.14 | 9.39 | +1.4% | 170,467 | 160,797,103 |
| 2024-08-29 | 9.3 | 9.35 | 9.22 | 9.26 | -0.75% | 99,505 | 92,256,275 |
| 2024-08-28 | 9.62 | 9.67 | 9.29 | 9.33 | -2.81% | 106,404 | 100,041,177 |
| 2024-08-27 | 9.66 | 9.74 | 9.5 | 9.6 | -1.44% | 103,753 | 99,358,566 |
| 2024-08-26 | 9.57 | 9.96 | 9.56 | 9.74 | +1.99% | 134,272 | 131,420,412 |
| 2024-08-23 | 9.65 | 9.66 | 9.42 | 9.55 | -0.21% | 84,269 | 80,186,849 |
| 2024-08-22 | 9.59 | 9.76 | 9.48 | 9.57 | +0.42% | 90,215 | 86,468,626 |
| 2024-08-21 | 9.64 | 9.66 | 9.49 | 9.53 | -1.24% | 63,996 | 61,118,845 |
| 2024-08-20 | 9.95 | 9.95 | 9.58 | 9.65 | -2.82% | 70,650 | 68,388,495 |
| 2024-08-19 | 9.81 | 10.05 | 9.79 | 9.93 | +1.53% | 83,984 | 83,605,730 |
| 2024-08-16 | 9.99 | 10 | 9.73 | 9.78 | -2.1% | 73,608 | 72,399,939 |
| 2024-08-15 | 9.98 | 10.09 | 9.88 | 9.99 | +0.3% | 66,672 | 66,565,837 |
| 2024-08-14 | 10.13 | 10.13 | 9.96 | 9.96 | -1.68% | 51,379 | 51,458,154 |
| 2024-08-13 | 10.14 | 10.2 | 10.01 | 10.13 | -0.59% | 52,493 | 53,096,087 |
| 2024-08-12 | 10.2 | 10.26 | 10.12 | 10.19 | -0.2% | 62,550 | 63,689,667 |
| 2024-08-09 | 10.12 | 10.33 | 10.09 | 10.21 | +1.29% | 99,364 | 101,784,972 |
| 2024-08-08 | 9.95 | 10.1 | 9.88 | 10.08 | +1% | 72,002 | 72,111,714 |
| 2024-08-07 | 10 | 10.12 | 9.96 | 9.98 | -0.6% | 78,846 | 78,988,160 |
| 2024-08-06 | 10.06 | 10.23 | 9.93 | 10.04 | -0.2% | 85,043 | 85,593,319 |
| 2024-08-05 | 10.02 | 10.25 | 10 | 10.06 | -0.3% | 124,059 | 125,540,890 |
| 2024-08-02 | 10.2 | 10.32 | 10.01 | 10.09 | -1.75% | 114,290 | 115,863,320 |
| 2024-08-01 | 10.22 | 10.47 | 10.19 | 10.27 | +0.69% | 154,387 | 158,869,786 |
| 2024-07-31 | 10.03 | 10.22 | 9.93 | 10.2 | +1.09% | 184,591 | 186,196,620 |
| 2024-07-30 | 9.83 | 10.24 | 9.65 | 10.09 | +2.13% | 236,009 | 235,254,798 |
| 2024-07-29 | 9.56 | 9.93 | 9.45 | 9.88 | +3.46% | 187,163 | 181,675,582 |
| 2024-07-26 | 9.55 | 9.66 | 9.47 | 9.55 | +0.42% | 93,898 | 89,648,583 |
| 2024-07-25 | 9.58 | 9.64 | 9.45 | 9.51 | -0.83% | 84,147 | 80,230,463 |
| 2024-07-24 | 9.68 | 9.78 | 9.49 | 9.59 | -1.24% | 142,684 | 136,986,565 |
| 2024-07-23 | 10.07 | 10.09 | 9.7 | 9.71 | -3.38% | 104,536 | 102,843,500 |
| 2024-07-22 | 10.12 | 10.19 | 9.98 | 10.05 | -0.99% | 81,231 | 81,567,350 |
| 2024-07-19 | 10.32 | 10.32 | 10.1 | 10.15 | -1.07% | 76,143 | 77,503,443 |
| 2024-07-18 | 10.13 | 10.28 | 9.99 | 10.26 | +2.4% | 128,541 | 130,726,289 |
| 2024-07-17 | 10.26 | 10.28 | 10 | 10.02 | -2.24% | 110,637 | 111,483,341 |
| 2024-07-16 | 10.27 | 10.57 | 10.19 | 10.25 | -2.38% | 106,863 | 109,772,558 |
| 2024-07-15 | 10.17 | 10.54 | 10.15 | 10.5 | +3.96% | 250,566 | 260,535,229 |
| 2024-07-12 | 10.27 | 10.27 | 9.88 | 10.1 | -1.85% | 237,305 | 238,043,465 |
| 2024-07-11 | 10.61 | 10.61 | 10.05 | 10.29 | +0.39% | 189,618 | 193,659,859 |
| 2024-07-10 | 10.4 | 10.53 | 10.1 | 10.25 | -1.44% | 338,389 | 349,030,729 |
| 2024-07-09 | 11.5 | 11.5 | 10.39 | 10.4 | -9.88% | 363,906 | 380,773,740 |
| 2024-07-08 | 11.8 | 11.8 | 11.38 | 11.54 | -1.62% | 100,979 | 116,432,001 |
| 2024-07-05 | 11.55 | 11.8 | 11.47 | 11.73 | +1.56% | 105,343 | 122,483,202 |
| 2024-07-04 | 11.56 | 11.81 | 11.52 | 11.55 | 0% | 91,535 | 106,624,235 |
| 2024-07-03 | 11.86 | 11.93 | 11.5 | 11.55 | -2.7% | 129,472 | 150,739,533 |
| 2024-07-02 | 12.15 | 12.16 | 11.57 | 11.87 | -1.66% | 138,725 | 164,006,408 |
| 2024-07-01 | 12.03 | 12.28 | 12.03 | 12.07 | +0.08% | 85,504 | 103,996,483 |
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：