股票概览
11.9
+8.18%
+0.9
11.55
开盘价
12.05
最高价
11.3
最低价
567,323
成交量
数据更新至: 2024-09-30
技术指标
10.76
MA5 (5日均线)
10.25
MA10 (10日均线)
9.94
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 | 11.55 | 12.05 | 11.3 | 11.9 | +8.18% | 567,323 | 666,893,380 |
| 2024-09-27 | 10.79 | 11.06 | 10.78 | 11 | +3.87% | 182,667 | 199,623,688 |
| 2024-09-26 | 10.12 | 10.59 | 10.09 | 10.59 | +4.44% | 217,019 | 224,819,356 |
| 2024-09-25 | 10.26 | 10.46 | 10.11 | 10.14 | -0.1% | 238,788 | 245,534,823 |
| 2024-09-24 | 9.94 | 10.21 | 9.88 | 10.15 | +2.73% | 184,627 | 185,529,960 |
| 2024-09-23 | 9.91 | 9.99 | 9.85 | 9.88 | -0.3% | 99,975 | 99,004,025 |
| 2024-09-20 | 9.93 | 9.96 | 9.82 | 9.91 | -0.2% | 108,142 | 107,098,449 |
| 2024-09-19 | 9.71 | 9.95 | 9.58 | 9.93 | +3.33% | 162,915 | 160,127,216 |
| 2024-09-18 | 9.43 | 9.64 | 9.38 | 9.61 | +1.91% | 89,299 | 84,834,183 |
| 2024-09-13 | 9.63 | 9.66 | 9.43 | 9.43 | -1.26% | 69,273 | 65,958,692 |
| 2024-09-12 | 9.55 | 9.72 | 9.5 | 9.55 | 0% | 96,804 | 92,827,736 |
| 2024-09-11 | 9.44 | 9.57 | 9.44 | 9.55 | +0.21% | 95,086 | 90,569,487 |
| 2024-09-10 | 9.45 | 9.54 | 9.28 | 9.53 | +1.49% | 122,583 | 115,328,164 |
| 2024-09-09 | 9.53 | 9.59 | 9.3 | 9.39 | -2.09% | 172,497 | 162,589,716 |
| 2024-09-06 | 9.75 | 9.78 | 9.57 | 9.59 | -1.03% | 105,364 | 101,765,394 |
| 2024-09-05 | 9.65 | 9.86 | 9.64 | 9.69 | +0.52% | 108,683 | 105,824,929 |
| 2024-09-04 | 9.68 | 9.71 | 9.51 | 9.64 | -0.92% | 165,544 | 159,434,022 |
| 2024-09-03 | 9.69 | 9.92 | 9.69 | 9.73 | -0.41% | 114,595 | 112,347,364 |
| 2024-09-02 | 9.78 | 9.9 | 9.71 | 9.77 | -1.01% | 113,655 | 111,314,248 |
| 2024-08-30 | 9.81 | 10.03 | 9.63 | 9.87 | -0.1% | 190,642 | 188,015,038 |
| 2024-08-29 | 9.66 | 9.91 | 9.62 | 9.88 | +1.96% | 108,169 | 106,247,524 |
| 2024-08-28 | 9.71 | 9.85 | 9.63 | 9.69 | -0.31% | 99,650 | 97,127,606 |
| 2024-08-27 | 9.85 | 9.85 | 9.69 | 9.72 | -1.32% | 73,492 | 71,580,331 |
| 2024-08-26 | 9.87 | 9.9 | 9.68 | 9.85 | +0.82% | 122,037 | 119,535,488 |
| 2024-08-23 | 9.75 | 9.88 | 9.63 | 9.77 | +1.24% | 122,635 | 119,972,822 |
| 2024-08-22 | 9.78 | 9.8 | 9.61 | 9.65 | -1.23% | 86,455 | 83,633,902 |
| 2024-08-21 | 9.68 | 9.8 | 9.65 | 9.77 | +0.62% | 68,555 | 66,788,606 |
| 2024-08-20 | 9.95 | 9.98 | 9.68 | 9.71 | -2.22% | 97,401 | 95,220,743 |
| 2024-08-19 | 9.83 | 10.05 | 9.83 | 9.93 | +0.81% | 89,009 | 88,716,210 |
| 2024-08-16 | 9.92 | 9.97 | 9.78 | 9.85 | -0.2% | 85,198 | 83,951,745 |
| 2024-08-15 | 9.69 | 9.95 | 9.63 | 9.87 | +1.75% | 111,712 | 109,760,272 |
| 2024-08-14 | 9.92 | 9.93 | 9.7 | 9.7 | -2.41% | 113,177 | 110,783,465 |
| 2024-08-13 | 10.07 | 10.14 | 9.78 | 9.94 | -0.7% | 135,300 | 134,023,436 |
| 2024-08-12 | 10.05 | 10.12 | 9.98 | 10.01 | -0.6% | 89,568 | 89,889,454 |
| 2024-08-09 | 10.21 | 10.3 | 10.06 | 10.07 | -0.2% | 85,645 | 87,059,227 |
| 2024-08-08 | 10.26 | 10.26 | 9.93 | 10.09 | -0.98% | 92,014 | 92,460,131 |
| 2024-08-07 | 10.06 | 10.28 | 9.97 | 10.19 | +1.39% | 107,135 | 108,836,839 |
| 2024-08-06 | 10.25 | 10.29 | 9.92 | 10.05 | -0.89% | 124,880 | 125,376,594 |
| 2024-08-05 | 10.13 | 10.39 | 10.03 | 10.14 | -0.88% | 159,675 | 163,180,370 |
| 2024-08-02 | 10.31 | 10.35 | 10.17 | 10.23 | -2.2% | 153,221 | 157,080,005 |
| 2024-08-01 | 10.63 | 10.76 | 10.41 | 10.46 | -0.95% | 162,484 | 171,310,503 |
| 2024-07-31 | 9.97 | 10.56 | 9.9 | 10.56 | +6.02% | 203,082 | 210,357,666 |
| 2024-07-30 | 9.97 | 9.98 | 9.81 | 9.96 | -0.5% | 100,058 | 99,050,191 |
| 2024-07-29 | 10.17 | 10.19 | 9.99 | 10.01 | -1.67% | 113,751 | 114,360,381 |
| 2024-07-26 | 9.81 | 10.2 | 9.8 | 10.18 | +4.2% | 167,289 | 168,624,334 |
| 2024-07-25 | 9.94 | 10.02 | 9.68 | 9.77 | -2.79% | 197,155 | 193,036,011 |
| 2024-07-24 | 10.18 | 10.19 | 9.93 | 10.05 | -0.99% | 152,628 | 153,346,412 |
| 2024-07-23 | 10.84 | 10.86 | 10.12 | 10.15 | -6.37% | 283,081 | 293,463,677 |
| 2024-07-22 | 10.89 | 10.95 | 10.72 | 10.84 | -0.46% | 147,993 | 160,214,086 |
| 2024-07-19 | 11.15 | 11.15 | 10.8 | 10.89 | -3.29% | 169,127 | 184,449,675 |
| 2024-07-18 | 11 | 11.26 | 10.94 | 11.26 | +1.44% | 178,776 | 198,922,895 |
| 2024-07-17 | 11.4 | 11.45 | 11.09 | 11.1 | -2.03% | 181,338 | 203,206,989 |
| 2024-07-16 | 11.15 | 11.38 | 11.15 | 11.33 | +1.16% | 158,303 | 178,552,419 |
| 2024-07-15 | 10.88 | 11.33 | 10.83 | 11.2 | +3.23% | 296,697 | 331,595,750 |
| 2024-07-12 | 11.02 | 11.06 | 10.76 | 10.85 | -1.63% | 165,648 | 179,854,269 |
| 2024-07-11 | 10.83 | 11.05 | 10.69 | 11.03 | +3.08% | 151,854 | 166,116,650 |
| 2024-07-10 | 10.95 | 11.1 | 10.65 | 10.7 | -3.17% | 150,509 | 163,889,546 |
| 2024-07-09 | 10.8 | 11.06 | 10.7 | 11.05 | +2.03% | 176,640 | 192,788,579 |
| 2024-07-08 | 10.8 | 10.97 | 10.8 | 10.83 | +0.74% | 216,474 | 235,759,547 |
| 2024-07-05 | 10.48 | 10.8 | 10.46 | 10.75 | +2.19% | 141,546 | 150,821,973 |
| 2024-07-04 | 10.76 | 10.88 | 10.5 | 10.52 | -1.5% | 120,202 | 128,453,026 |
| 2024-07-03 | 10.54 | 10.76 | 10.52 | 10.68 | +1.33% | 117,665 | 125,388,100 |
| 2024-07-02 | 10.64 | 10.75 | 10.48 | 10.54 | -4.96% | 153,892 | 162,786,433 |
| 2024-07-01 | 10.42 | 11.11 | 10.42 | 11.09 | +6.53% | 297,073 | 323,184,544 |
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：