股票概览
10.95
+4.09%
+0.43
10.6
开盘价
11.05
最高价
10.37
最低价
1,198,106
成交量
数据更新至: 2024-09-30
技术指标
10.60
MA5 (5日均线)
10.36
MA10 (10日均线)
10.20
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 | 10.6 | 11.05 | 10.37 | 10.95 | +4.09% | 1,198,106 | 1,281,877,736 |
| 2024-09-27 | 10.75 | 10.88 | 10.43 | 10.52 | -1.87% | 303,483 | 320,946,975 |
| 2024-09-26 | 10.51 | 10.72 | 10.37 | 10.72 | +1.52% | 549,338 | 579,966,178 |
| 2024-09-25 | 10.3 | 10.64 | 10.28 | 10.56 | +3.02% | 743,096 | 783,075,004 |
| 2024-09-24 | 10.25 | 10.28 | 10.1 | 10.25 | +0.29% | 550,813 | 561,322,923 |
| 2024-09-23 | 10.21 | 10.27 | 10.13 | 10.22 | -0.58% | 243,130 | 248,267,781 |
| 2024-09-20 | 10.12 | 10.3 | 10.1 | 10.28 | +1.58% | 366,123 | 374,910,953 |
| 2024-09-19 | 10 | 10.14 | 9.98 | 10.12 | +1% | 359,350 | 362,234,828 |
| 2024-09-18 | 9.9 | 10.03 | 9.87 | 10.02 | +1.11% | 258,239 | 257,777,316 |
| 2024-09-13 | 9.84 | 9.98 | 9.8 | 9.91 | +0.81% | 281,749 | 279,453,726 |
| 2024-09-12 | 9.63 | 9.86 | 9.53 | 9.83 | +1.65% | 322,882 | 314,803,301 |
| 2024-09-11 | 10.1 | 10.11 | 9.62 | 9.67 | -5.01% | 465,752 | 458,117,885 |
| 2024-09-10 | 10.07 | 10.21 | 10.03 | 10.18 | +0.99% | 291,239 | 295,110,558 |
| 2024-09-09 | 10.15 | 10.19 | 10.02 | 10.08 | -0.69% | 257,577 | 259,876,621 |
| 2024-09-06 | 10.19 | 10.34 | 10.1 | 10.15 | -0.39% | 284,121 | 290,900,617 |
| 2024-09-05 | 10.18 | 10.22 | 10.08 | 10.19 | +0.39% | 298,822 | 303,667,393 |
| 2024-09-04 | 10.02 | 10.19 | 10.02 | 10.15 | +1% | 240,648 | 243,795,014 |
| 2024-09-03 | 10.19 | 10.25 | 10.01 | 10.05 | -0.89% | 349,194 | 352,628,885 |
| 2024-09-02 | 9.92 | 10.18 | 9.9 | 10.14 | +2.22% | 319,551 | 322,464,199 |
| 2024-08-30 | 9.94 | 10.09 | 9.88 | 9.92 | -0.2% | 322,321 | 320,845,504 |
| 2024-08-29 | 10.18 | 10.21 | 9.91 | 9.94 | -2.36% | 270,852 | 270,982,317 |
| 2024-08-28 | 10.25 | 10.26 | 10.11 | 10.18 | -0.59% | 171,600 | 174,740,428 |
| 2024-08-27 | 10.28 | 10.35 | 10.18 | 10.24 | -0.49% | 191,351 | 196,403,655 |
| 2024-08-26 | 10.2 | 10.29 | 10.11 | 10.29 | +0.98% | 190,594 | 195,090,922 |
| 2024-08-23 | 10.17 | 10.22 | 10.06 | 10.19 | +0.2% | 149,372 | 151,682,290 |
| 2024-08-22 | 10.13 | 10.22 | 10.11 | 10.17 | +0.49% | 146,565 | 149,178,734 |
| 2024-08-21 | 10.26 | 10.27 | 10.09 | 10.12 | -1.56% | 204,997 | 208,333,108 |
| 2024-08-20 | 10.3 | 10.34 | 10.2 | 10.28 | 0% | 199,294 | 204,921,719 |
| 2024-08-19 | 10.14 | 10.29 | 10.11 | 10.28 | +1.38% | 244,306 | 249,860,479 |
| 2024-08-16 | 9.96 | 10.15 | 9.93 | 10.14 | +1.71% | 302,913 | 305,061,901 |
| 2024-08-15 | 9.93 | 10.03 | 9.9 | 9.97 | +0.5% | 249,262 | 248,524,668 |
| 2024-08-14 | 9.87 | 9.94 | 9.84 | 9.92 | +0.71% | 173,235 | 171,594,177 |
| 2024-08-13 | 9.85 | 10.02 | 9.82 | 9.85 | 0% | 241,079 | 239,101,813 |
| 2024-08-12 | 9.91 | 10 | 9.82 | 9.85 | -0.61% | 154,663 | 152,927,207 |
| 2024-08-09 | 9.75 | 9.97 | 9.7 | 9.91 | +1.64% | 236,112 | 233,149,917 |
| 2024-08-08 | 9.9 | 9.93 | 9.74 | 9.75 | -1.91% | 323,754 | 317,496,062 |
| 2024-08-07 | 9.89 | 10.03 | 9.88 | 9.94 | +0.51% | 224,701 | 223,514,044 |
| 2024-08-06 | 9.97 | 10.06 | 9.79 | 9.89 | -0.8% | 297,825 | 294,333,543 |
| 2024-08-05 | 10.3 | 10.35 | 9.95 | 9.97 | -3.02% | 408,467 | 412,347,967 |
| 2024-08-02 | 10.16 | 10.32 | 10.11 | 10.28 | +1.38% | 310,607 | 318,123,392 |
| 2024-08-01 | 10.18 | 10.31 | 10.06 | 10.14 | +0.5% | 438,208 | 446,212,319 |
| 2024-07-31 | 10.09 | 10.13 | 9.98 | 10.09 | 0% | 202,660 | 203,870,633 |
| 2024-07-30 | 10.04 | 10.11 | 9.96 | 10.09 | +0.5% | 198,905 | 199,799,328 |
| 2024-07-29 | 9.88 | 10.08 | 9.83 | 10.04 | +2.03% | 282,605 | 282,058,345 |
| 2024-07-26 | 9.98 | 10.02 | 9.71 | 9.84 | -1.6% | 260,279 | 255,466,464 |
| 2024-07-25 | 10.07 | 10.11 | 9.88 | 10 | -0.6% | 287,766 | 286,899,797 |
| 2024-07-24 | 10.1 | 10.18 | 10.03 | 10.06 | -0.4% | 191,873 | 193,494,390 |
| 2024-07-23 | 9.99 | 10.19 | 9.95 | 10.1 | +0.8% | 231,568 | 234,398,678 |
| 2024-07-22 | 10.12 | 10.13 | 9.93 | 10.02 | -1.28% | 227,756 | 227,753,293 |
| 2024-07-19 | 10.13 | 10.17 | 10.01 | 10.15 | 0% | 226,839 | 229,191,247 |
| 2024-07-18 | 10.13 | 10.17 | 10 | 10.15 | +0.3% | 211,946 | 213,917,748 |
| 2024-07-17 | 10.04 | 10.17 | 9.98 | 10.12 | +0.4% | 219,053 | 220,902,318 |
| 2024-07-16 | 10.18 | 10.27 | 10.01 | 10.08 | -0.79% | 247,828 | 250,393,099 |
| 2024-07-15 | 10.08 | 10.19 | 10.05 | 10.16 | +0.99% | 217,139 | 219,879,458 |
| 2024-07-12 | 9.96 | 10.11 | 9.95 | 10.06 | +0.7% | 181,724 | 182,796,420 |
| 2024-07-11 | 10.1 | 10.14 | 9.91 | 9.99 | -0.4% | 234,925 | 235,471,586 |
| 2024-07-10 | 10.13 | 10.18 | 9.97 | 10.03 | -1.08% | 221,554 | 222,857,914 |
| 2024-07-09 | 10.07 | 10.17 | 10 | 10.14 | +0.6% | 189,110 | 190,807,880 |
| 2024-07-08 | 9.95 | 10.13 | 9.81 | 10.08 | +1.31% | 313,124 | 313,902,618 |
| 2024-07-05 | 10.08 | 10.13 | 9.91 | 9.95 | -1% | 260,799 | 260,387,627 |
| 2024-07-04 | 10.18 | 10.24 | 10.02 | 10.05 | -1.28% | 230,327 | 232,878,327 |
| 2024-07-03 | 10.25 | 10.29 | 10.13 | 10.18 | -0.88% | 280,109 | 285,167,050 |
| 2024-07-02 | 10.26 | 10.36 | 10.23 | 10.27 | 0% | 270,635 | 278,124,209 |
| 2024-07-01 | 10.39 | 10.4 | 10.2 | 10.27 | -1.15% | 290,259 | 298,151,829 |
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：