股票概览
10.76
+10.02%
+0.98
10.13
开盘价
10.76
最高价
10.13
最低价
305,349
成交量
数据更新至: 2024-09-30
技术指标
9.66
MA5 (5日均线)
9.24
MA10 (10日均线)
9.33
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 | 10.13 | 10.76 | 10.13 | 10.76 | +10.02% | 305,349 | 322,891,806 |
| 2024-09-27 | 9.6 | 9.81 | 9.51 | 9.78 | +3.93% | 105,340 | 101,942,974 |
| 2024-09-26 | 9.2 | 9.43 | 9.14 | 9.41 | +2.51% | 104,521 | 97,109,478 |
| 2024-09-25 | 9.23 | 9.4 | 9.17 | 9.18 | +0.22% | 100,952 | 93,675,619 |
| 2024-09-24 | 8.96 | 9.17 | 8.92 | 9.16 | +3.27% | 87,363 | 79,202,766 |
| 2024-09-23 | 8.68 | 8.91 | 8.63 | 8.87 | +1.84% | 73,157 | 64,305,304 |
| 2024-09-20 | 8.95 | 8.97 | 8.67 | 8.71 | -2.68% | 69,153 | 60,436,079 |
| 2024-09-19 | 8.88 | 9.12 | 8.82 | 8.95 | +2.05% | 60,518 | 54,244,178 |
| 2024-09-18 | 8.99 | 8.99 | 8.68 | 8.77 | -0.68% | 39,744 | 34,849,208 |
| 2024-09-13 | 8.93 | 8.95 | 8.8 | 8.83 | -1.12% | 36,665 | 32,495,506 |
| 2024-09-12 | 8.83 | 9.05 | 8.79 | 8.93 | +1.36% | 47,342 | 42,396,508 |
| 2024-09-11 | 9.01 | 9.06 | 8.77 | 8.81 | -2.76% | 72,412 | 64,379,513 |
| 2024-09-10 | 9.37 | 9.44 | 8.97 | 9.06 | -3.21% | 113,346 | 103,090,176 |
| 2024-09-09 | 9.49 | 9.51 | 9.33 | 9.36 | -1.68% | 43,043 | 40,458,175 |
| 2024-09-06 | 9.69 | 9.74 | 9.52 | 9.52 | -1.45% | 40,724 | 39,149,383 |
| 2024-09-05 | 9.78 | 9.81 | 9.63 | 9.66 | -1.13% | 35,473 | 34,414,638 |
| 2024-09-04 | 9.67 | 9.83 | 9.58 | 9.77 | +0.93% | 39,710 | 38,681,879 |
| 2024-09-03 | 9.66 | 9.76 | 9.62 | 9.68 | -0.31% | 49,696 | 48,150,083 |
| 2024-09-02 | 9.72 | 9.81 | 9.68 | 9.71 | -0.1% | 64,816 | 63,165,909 |
| 2024-08-30 | 9.46 | 9.84 | 9.37 | 9.72 | +3.74% | 136,737 | 132,758,616 |
| 2024-08-29 | 9.26 | 9.39 | 9.26 | 9.37 | +0.75% | 33,463 | 31,260,425 |
| 2024-08-28 | 9.25 | 9.39 | 9.24 | 9.3 | +0.22% | 41,269 | 38,421,191 |
| 2024-08-27 | 9.38 | 9.39 | 9.26 | 9.28 | -1.07% | 34,558 | 32,158,585 |
| 2024-08-26 | 9.36 | 9.45 | 9.32 | 9.38 | +0.32% | 30,532 | 28,645,575 |
| 2024-08-23 | 9.5 | 9.52 | 9.34 | 9.35 | -1.48% | 42,663 | 40,068,772 |
| 2024-08-22 | 9.6 | 9.65 | 9.47 | 9.49 | -1.04% | 42,786 | 40,882,395 |
| 2024-08-21 | 9.6 | 9.67 | 9.55 | 9.59 | -0.52% | 41,654 | 39,953,772 |
| 2024-08-20 | 9.84 | 9.92 | 9.57 | 9.64 | -2.33% | 77,133 | 74,694,967 |
| 2024-08-19 | 9.82 | 9.96 | 9.8 | 9.87 | +0.1% | 45,609 | 45,096,565 |
| 2024-08-16 | 9.88 | 9.94 | 9.75 | 9.86 | -0.3% | 66,768 | 65,547,101 |
| 2024-08-15 | 9.63 | 9.98 | 9.61 | 9.89 | +2.49% | 114,209 | 112,666,598 |
| 2024-08-14 | 9.5 | 9.67 | 9.47 | 9.65 | +1.58% | 64,378 | 61,776,190 |
| 2024-08-13 | 9.43 | 9.53 | 9.42 | 9.5 | +0.21% | 32,414 | 30,727,047 |
| 2024-08-12 | 9.55 | 9.61 | 9.44 | 9.48 | +0.85% | 42,439 | 40,358,591 |
| 2024-08-09 | 9.48 | 9.56 | 9.39 | 9.4 | -0.84% | 39,101 | 36,950,100 |
| 2024-08-08 | 9.43 | 9.53 | 9.4 | 9.48 | +0.11% | 43,834 | 41,502,851 |
| 2024-08-07 | 9.4 | 9.53 | 9.32 | 9.47 | +0.96% | 53,597 | 50,606,846 |
| 2024-08-06 | 9.32 | 9.43 | 9.29 | 9.38 | +0.64% | 41,922 | 39,221,871 |
| 2024-08-05 | 9.39 | 9.53 | 9.31 | 9.32 | -1.17% | 65,888 | 61,933,018 |
| 2024-08-02 | 9.47 | 9.57 | 9.43 | 9.43 | -0.95% | 45,800 | 43,439,045 |
| 2024-08-01 | 9.52 | 9.62 | 9.48 | 9.52 | -0.21% | 54,490 | 52,098,420 |
| 2024-07-31 | 9.48 | 9.55 | 9.39 | 9.54 | +0.63% | 96,564 | 91,659,242 |
| 2024-07-30 | 9.56 | 9.6 | 9.47 | 9.48 | -0.63% | 55,578 | 52,933,770 |
| 2024-07-29 | 9.45 | 9.57 | 9.42 | 9.54 | +0.74% | 63,231 | 60,060,846 |
| 2024-07-26 | 9.43 | 9.48 | 9.35 | 9.47 | +0.85% | 61,128 | 57,582,022 |
| 2024-07-25 | 9.31 | 9.42 | 9.18 | 9.39 | +0.97% | 95,311 | 88,790,594 |
| 2024-07-24 | 9.16 | 9.42 | 9.11 | 9.3 | +1.64% | 82,244 | 76,385,769 |
| 2024-07-23 | 9.18 | 9.28 | 9.14 | 9.15 | -0.65% | 49,813 | 45,857,053 |
| 2024-07-22 | 9.21 | 9.31 | 9.15 | 9.21 | -0.65% | 40,178 | 36,985,372 |
| 2024-07-19 | 9.16 | 9.27 | 9.15 | 9.27 | +0.54% | 45,504 | 41,976,047 |
| 2024-07-18 | 9.09 | 9.24 | 9.03 | 9.22 | +1.1% | 59,350 | 54,193,208 |
| 2024-07-17 | 9.29 | 9.32 | 9.1 | 9.12 | -1.94% | 77,147 | 70,669,082 |
| 2024-07-16 | 9.35 | 9.43 | 9.26 | 9.3 | -0.32% | 56,733 | 52,866,611 |
| 2024-07-15 | 9.37 | 9.41 | 9.27 | 9.33 | -0.64% | 67,530 | 63,033,704 |
| 2024-07-12 | 9.45 | 9.62 | 9.38 | 9.39 | -0.53% | 70,206 | 66,484,936 |
| 2024-07-11 | 9.31 | 9.44 | 9.23 | 9.44 | +2.16% | 63,819 | 59,716,872 |
| 2024-07-10 | 9.39 | 9.43 | 9.2 | 9.24 | -1.7% | 61,325 | 57,015,870 |
| 2024-07-09 | 9.35 | 9.43 | 9.13 | 9.4 | +0.53% | 90,340 | 83,979,388 |
| 2024-07-08 | 9.4 | 9.48 | 9.28 | 9.35 | -0.85% | 53,935 | 50,576,230 |
| 2024-07-05 | 9.43 | 9.45 | 9.31 | 9.43 | 0% | 47,775 | 44,825,943 |
| 2024-07-04 | 9.6 | 9.68 | 9.41 | 9.43 | -1.98% | 56,684 | 53,892,534 |
| 2024-07-03 | 9.75 | 9.78 | 9.57 | 9.62 | -1.23% | 53,532 | 51,643,371 |
| 2024-07-02 | 9.84 | 9.84 | 9.72 | 9.74 | -1.22% | 53,050 | 51,797,250 |
| 2024-07-01 | 9.7 | 9.9 | 9.69 | 9.86 | +2.07% | 75,874 | 74,344,530 |
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：