股票概览
11.15
+4.89%
+0.52
10.63
开盘价
11.41
最高价
10.55
最低价
4,685,971
成交量
数据更新至: 2024-09-30
技术指标
10.70
MA5 (5日均线)
10.30
MA10 (10日均线)
10.29
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 | 10.63 | 11.41 | 10.55 | 11.15 | +4.89% | 4,685,971 | 5,105,009,808 |
| 2024-09-27 | 10.59 | 10.65 | 10.35 | 10.63 | +0.28% | 1,181,106 | 1,243,084,286 |
| 2024-09-26 | 10.5 | 10.63 | 10.4 | 10.6 | +0.86% | 1,463,885 | 1,537,700,951 |
| 2024-09-25 | 10.8 | 10.88 | 10.45 | 10.51 | -1.04% | 1,670,963 | 1,783,946,132 |
| 2024-09-24 | 10.19 | 10.67 | 10.09 | 10.62 | +4.94% | 1,481,454 | 1,544,421,585 |
| 2024-09-23 | 9.97 | 10.19 | 9.91 | 10.12 | +1.3% | 885,893 | 892,058,102 |
| 2024-09-20 | 9.84 | 10.02 | 9.8 | 9.99 | +1.63% | 1,391,137 | 1,381,442,784 |
| 2024-09-19 | 9.87 | 9.9 | 9.71 | 9.83 | -0.1% | 906,106 | 887,393,223 |
| 2024-09-18 | 9.73 | 9.94 | 9.7 | 9.84 | +1.23% | 659,241 | 648,601,992 |
| 2024-09-13 | 9.8 | 9.85 | 9.71 | 9.72 | -0.82% | 589,767 | 576,190,682 |
| 2024-09-12 | 9.65 | 9.85 | 9.64 | 9.8 | +1.24% | 937,608 | 916,065,997 |
| 2024-09-11 | 10.21 | 10.21 | 9.65 | 9.68 | -5.19% | 1,705,459 | 1,669,130,613 |
| 2024-09-10 | 10.17 | 10.28 | 10.06 | 10.21 | +0.39% | 760,166 | 773,384,049 |
| 2024-09-09 | 10.06 | 10.3 | 10.04 | 10.17 | +0.79% | 1,102,344 | 1,120,222,778 |
| 2024-09-06 | 10.3 | 10.41 | 10.07 | 10.09 | -1.94% | 939,754 | 964,000,948 |
| 2024-09-05 | 10.27 | 10.38 | 10.24 | 10.29 | +0.19% | 641,897 | 660,975,697 |
| 2024-09-04 | 10.38 | 10.43 | 10.23 | 10.27 | -1.44% | 1,202,528 | 1,240,365,574 |
| 2024-09-03 | 10.96 | 11.04 | 10.4 | 10.42 | -5.27% | 2,334,348 | 2,477,817,695 |
| 2024-09-02 | 10.84 | 11.04 | 10.7 | 11 | +0.55% | 1,109,076 | 1,213,640,481 |
| 2024-08-30 | 10.95 | 11.12 | 10.83 | 10.94 | -0.64% | 1,701,655 | 1,866,440,950 |
| 2024-08-29 | 11.33 | 11.35 | 10.96 | 11.01 | -3.17% | 1,773,006 | 1,964,628,386 |
| 2024-08-28 | 11.23 | 11.51 | 11.21 | 11.37 | +1.25% | 1,150,871 | 1,310,951,815 |
| 2024-08-27 | 11.22 | 11.27 | 11.15 | 11.23 | 0% | 701,214 | 786,875,541 |
| 2024-08-26 | 11.28 | 11.36 | 11.11 | 11.23 | -0.71% | 811,628 | 909,467,226 |
| 2024-08-23 | 11.38 | 11.5 | 11.26 | 11.31 | -0.96% | 884,846 | 1,003,598,094 |
| 2024-08-22 | 11.12 | 11.48 | 11.08 | 11.42 | +2.15% | 1,280,834 | 1,449,644,937 |
| 2024-08-21 | 11.28 | 11.29 | 11.05 | 11.18 | -1.5% | 949,659 | 1,059,042,838 |
| 2024-08-20 | 11.46 | 11.5 | 11.15 | 11.35 | +0.44% | 1,585,407 | 1,789,568,925 |
| 2024-08-19 | 11.06 | 11.33 | 11.01 | 11.3 | +2.26% | 1,183,542 | 1,327,415,865 |
| 2024-08-16 | 11.08 | 11.13 | 10.91 | 11.05 | -0.36% | 916,448 | 1,010,000,638 |
| 2024-08-15 | 11.02 | 11.15 | 10.92 | 11.09 | +0.64% | 985,249 | 1,089,895,705 |
| 2024-08-14 | 10.8 | 11.14 | 10.74 | 11.02 | +1.85% | 1,201,381 | 1,321,946,906 |
| 2024-08-13 | 10.69 | 10.89 | 10.66 | 10.82 | +1.12% | 719,626 | 777,875,114 |
| 2024-08-12 | 10.85 | 10.94 | 10.66 | 10.7 | -0.83% | 805,610 | 869,463,421 |
| 2024-08-09 | 10.77 | 10.84 | 10.66 | 10.79 | -0.28% | 812,083 | 873,736,245 |
| 2024-08-08 | 10.98 | 11.07 | 10.77 | 10.82 | -1.46% | 1,092,545 | 1,189,104,328 |
| 2024-08-07 | 10.75 | 11.14 | 10.72 | 10.98 | +2.14% | 1,901,606 | 2,091,539,957 |
| 2024-08-06 | 10.88 | 10.96 | 10.6 | 10.75 | -0.92% | 1,514,065 | 1,626,265,419 |
| 2024-08-05 | 10.85 | 11.02 | 10.71 | 10.85 | -1% | 1,570,191 | 1,706,117,100 |
| 2024-08-02 | 11.06 | 11.22 | 10.88 | 10.96 | -1.26% | 1,556,448 | 1,712,390,320 |
| 2024-08-01 | 11 | 11.29 | 10.93 | 11.1 | +0.63% | 2,162,892 | 2,412,477,237 |
| 2024-07-31 | 11.54 | 11.56 | 11.01 | 11.03 | -5% | 3,798,298 | 4,229,559,088 |
| 2024-07-30 | 11.87 | 12.04 | 11.59 | 11.61 | -2.44% | 2,028,196 | 2,377,575,211 |
| 2024-07-29 | 11.91 | 12.03 | 11.78 | 11.9 | -0.92% | 1,302,424 | 1,549,206,009 |
| 2024-07-26 | 12.15 | 12.17 | 11.84 | 12.01 | -1.72% | 2,069,709 | 2,476,398,141 |
| 2024-07-25 | 12.16 | 12.29 | 12 | 12.22 | +0.16% | 1,545,465 | 1,877,511,021 |
| 2024-07-24 | 11.72 | 12.2 | 11.71 | 12.2 | +4.1% | 1,832,154 | 2,207,746,701 |
| 2024-07-23 | 11.48 | 11.82 | 11.45 | 11.72 | +1.56% | 1,463,544 | 1,709,075,322 |
| 2024-07-22 | 11.65 | 11.76 | 11.33 | 11.54 | -1.37% | 1,596,971 | 1,837,187,436 |
| 2024-07-19 | 11.55 | 11.73 | 11.51 | 11.7 | +1.04% | 1,212,683 | 1,410,357,209 |
| 2024-07-18 | 11.31 | 11.6 | 11.3 | 11.58 | +1.85% | 1,144,376 | 1,313,010,702 |
| 2024-07-17 | 11.48 | 11.64 | 11.28 | 11.37 | -1.04% | 1,290,504 | 1,476,436,117 |
| 2024-07-16 | 11.25 | 11.54 | 11.18 | 11.49 | +0.97% | 1,329,029 | 1,512,949,177 |
| 2024-07-15 | 11.17 | 11.4 | 11.07 | 11.38 | +1.43% | 1,130,117 | 1,277,283,743 |
| 2024-07-12 | 11.25 | 11.44 | 11.11 | 11.22 | -2.09% | 1,771,827 | 1,990,775,001 |
| 2024-07-11 | 11.2 | 11.47 | 11.1 | 11.46 | +1.96% | 1,279,665 | 1,442,224,746 |
| 2024-07-10 | 11.46 | 11.49 | 11.15 | 11.24 | -1.92% | 1,380,067 | 1,553,110,058 |
| 2024-07-09 | 11.36 | 11.52 | 11.25 | 11.46 | +0.97% | 1,347,991 | 1,535,085,280 |
| 2024-07-08 | 10.85 | 11.42 | 10.82 | 11.35 | +4.22% | 1,648,333 | 1,849,792,396 |
| 2024-07-05 | 10.92 | 10.93 | 10.7 | 10.89 | -0.37% | 999,493 | 1,080,118,707 |
| 2024-07-04 | 10.91 | 10.99 | 10.86 | 10.93 | +0.18% | 734,615 | 802,386,726 |
| 2024-07-03 | 11 | 11.06 | 10.79 | 10.91 | -0.82% | 945,416 | 1,031,406,176 |
| 2024-07-02 | 10.85 | 11.04 | 10.78 | 11 | +0.64% | 1,231,583 | 1,344,298,477 |
| 2024-07-01 | 10.65 | 11.08 | 10.61 | 10.93 | +2.53% | 1,515,077 | 1,645,042,757 |
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：