股票概览
12.58
+9.97%
+1.14
12.58
开盘价
12.58
最高价
12.22
最低价
1,552,538
成交量
数据更新至: 2024-09-30
技术指标
11.02
MA5 (5日均线)
10.32
MA10 (10日均线)
9.98
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 | 12.58 | 12.58 | 12.22 | 12.58 | +9.97% | 1,552,538 | 1,943,129,482 |
| 2024-09-27 | 10.98 | 11.44 | 10.75 | 11.44 | +6.62% | 1,016,526 | 1,125,356,957 |
| 2024-09-26 | 10.19 | 10.74 | 10.14 | 10.73 | +4.58% | 1,020,045 | 1,070,319,792 |
| 2024-09-25 | 10.25 | 10.63 | 10.23 | 10.26 | +1.48% | 1,057,985 | 1,099,409,046 |
| 2024-09-24 | 9.77 | 10.16 | 9.66 | 10.11 | +4.77% | 788,445 | 785,527,704 |
| 2024-09-23 | 9.73 | 9.73 | 9.6 | 9.65 | -0.21% | 135,868 | 131,321,699 |
| 2024-09-20 | 9.66 | 9.72 | 9.62 | 9.67 | -0.31% | 163,413 | 157,762,675 |
| 2024-09-19 | 9.6 | 9.79 | 9.53 | 9.7 | +1.46% | 302,795 | 293,072,882 |
| 2024-09-18 | 9.5 | 9.59 | 9.4 | 9.56 | +0.63% | 175,379 | 166,444,998 |
| 2024-09-13 | 9.59 | 9.67 | 9.49 | 9.5 | -0.73% | 202,662 | 194,107,109 |
| 2024-09-12 | 9.61 | 9.68 | 9.56 | 9.57 | -0.52% | 182,868 | 175,790,153 |
| 2024-09-11 | 9.55 | 9.65 | 9.52 | 9.62 | +0.31% | 172,156 | 165,156,306 |
| 2024-09-10 | 9.7 | 9.71 | 9.45 | 9.59 | -1.24% | 283,209 | 270,735,641 |
| 2024-09-09 | 9.6 | 9.82 | 9.48 | 9.71 | 0% | 301,075 | 291,604,691 |
| 2024-09-06 | 10 | 10.13 | 9.71 | 9.71 | -0.61% | 592,980 | 588,338,090 |
| 2024-09-05 | 9.82 | 9.85 | 9.63 | 9.77 | -0.51% | 448,266 | 435,764,854 |
| 2024-09-04 | 9.61 | 10.21 | 9.58 | 9.82 | +3.7% | 746,829 | 734,606,669 |
| 2024-09-03 | 9.43 | 9.52 | 9.4 | 9.47 | +0.64% | 163,777 | 154,747,968 |
| 2024-09-02 | 9.61 | 9.66 | 9.41 | 9.41 | -2.59% | 252,403 | 241,028,025 |
| 2024-08-30 | 9.44 | 9.75 | 9.43 | 9.66 | +2.33% | 413,895 | 399,333,229 |
| 2024-08-29 | 9.36 | 9.51 | 9.35 | 9.44 | +0.53% | 182,150 | 172,235,876 |
| 2024-08-28 | 9.38 | 9.44 | 9.33 | 9.39 | +0.11% | 133,503 | 125,198,284 |
| 2024-08-27 | 9.6 | 9.6 | 9.37 | 9.38 | -2.39% | 228,253 | 215,022,326 |
| 2024-08-26 | 9.62 | 9.66 | 9.53 | 9.61 | 0% | 177,222 | 170,018,809 |
| 2024-08-23 | 9.53 | 9.8 | 9.52 | 9.61 | +0.42% | 244,098 | 235,219,592 |
| 2024-08-22 | 9.86 | 9.95 | 9.57 | 9.57 | -1.95% | 330,547 | 321,805,888 |
| 2024-08-21 | 9.84 | 9.91 | 9.75 | 9.76 | -1.51% | 238,734 | 234,319,822 |
| 2024-08-20 | 9.77 | 10.13 | 9.65 | 9.91 | +1.33% | 439,850 | 434,436,920 |
| 2024-08-19 | 9.76 | 9.88 | 9.73 | 9.78 | -0.71% | 224,482 | 220,334,047 |
| 2024-08-16 | 9.97 | 9.99 | 9.82 | 9.85 | -1.5% | 328,057 | 324,195,520 |
| 2024-08-15 | 10 | 10.18 | 9.95 | 10 | +0.3% | 529,185 | 531,301,490 |
| 2024-08-14 | 9.7 | 10.39 | 9.68 | 9.97 | +1.84% | 742,918 | 750,787,092 |
| 2024-08-13 | 9.62 | 9.79 | 9.51 | 9.79 | +1.77% | 374,415 | 361,654,931 |
| 2024-08-12 | 9.93 | 9.99 | 9.59 | 9.62 | -4.28% | 619,055 | 601,018,016 |
| 2024-08-09 | 10.56 | 10.56 | 10.04 | 10.05 | +2.24% | 1,126,941 | 1,164,210,656 |
| 2024-08-08 | 9.83 | 9.98 | 9.79 | 9.83 | +0.2% | 296,697 | 292,786,894 |
| 2024-08-07 | 9.88 | 9.95 | 9.77 | 9.81 | -0.71% | 209,100 | 205,588,085 |
| 2024-08-06 | 9.92 | 9.97 | 9.76 | 9.88 | +0.92% | 218,809 | 215,231,660 |
| 2024-08-05 | 9.9 | 10.04 | 9.77 | 9.79 | -2.49% | 304,868 | 302,077,006 |
| 2024-08-02 | 10.22 | 10.38 | 10 | 10.04 | -2.24% | 312,690 | 317,671,375 |
| 2024-08-01 | 10.3 | 10.4 | 10.25 | 10.27 | -1.34% | 423,971 | 437,135,567 |
| 2024-07-31 | 9.82 | 10.53 | 9.79 | 10.41 | +6.01% | 795,270 | 817,258,055 |
| 2024-07-30 | 9.74 | 9.85 | 9.72 | 9.82 | +0.92% | 187,768 | 184,089,587 |
| 2024-07-29 | 9.81 | 9.89 | 9.72 | 9.73 | -1.22% | 192,230 | 188,285,226 |
| 2024-07-26 | 9.6 | 9.98 | 9.59 | 9.85 | +2.28% | 294,471 | 289,813,834 |
| 2024-07-25 | 9.44 | 9.7 | 9.42 | 9.63 | +1.69% | 236,702 | 227,502,788 |
| 2024-07-24 | 9.67 | 9.72 | 9.45 | 9.47 | -2.47% | 246,963 | 236,393,741 |
| 2024-07-23 | 9.88 | 9.98 | 9.7 | 9.71 | -2.22% | 286,092 | 282,083,011 |
| 2024-07-22 | 9.98 | 10.03 | 9.83 | 9.93 | +0.4% | 295,866 | 293,676,900 |
| 2024-07-19 | 9.74 | 9.97 | 9.71 | 9.89 | +1.12% | 308,154 | 303,620,387 |
| 2024-07-18 | 9.73 | 9.79 | 9.5 | 9.78 | -0.1% | 259,514 | 250,656,168 |
| 2024-07-17 | 9.77 | 9.95 | 9.76 | 9.79 | +0.41% | 305,070 | 300,735,322 |
| 2024-07-16 | 9.72 | 9.79 | 9.68 | 9.75 | +0.52% | 170,956 | 166,645,223 |
| 2024-07-15 | 9.72 | 9.75 | 9.64 | 9.7 | -0.1% | 138,425 | 134,113,737 |
| 2024-07-12 | 9.67 | 9.75 | 9.62 | 9.71 | 0% | 179,628 | 173,937,278 |
| 2024-07-11 | 9.67 | 9.78 | 9.6 | 9.71 | +2% | 299,205 | 290,214,016 |
| 2024-07-10 | 9.5 | 9.67 | 9.46 | 9.52 | -1.04% | 234,794 | 224,313,859 |
| 2024-07-09 | 9.48 | 9.68 | 9.32 | 9.62 | +1.69% | 317,235 | 301,984,313 |
| 2024-07-08 | 9.7 | 9.75 | 9.44 | 9.46 | -3.37% | 299,109 | 285,869,339 |
| 2024-07-05 | 9.5 | 10.17 | 9.46 | 9.79 | +3.05% | 496,118 | 487,566,452 |
| 2024-07-04 | 9.82 | 9.85 | 9.5 | 9.5 | -3.26% | 276,987 | 266,589,553 |
| 2024-07-03 | 9.69 | 9.9 | 9.64 | 9.82 | +1.45% | 238,291 | 233,071,563 |
| 2024-07-02 | 9.68 | 9.79 | 9.65 | 9.68 | -0.41% | 217,168 | 210,972,841 |
| 2024-07-01 | 9.62 | 9.73 | 9.54 | 9.72 | +0.83% | 252,123 | 243,592,708 |
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：