股票概览
11.07
+10.04%
+1.01
10.38
开盘价
11.07
最高价
9.98
最低价
156,219
成交量
数据更新至: 2024-09-30
技术指标
9.85
MA5 (5日均线)
9.37
MA10 (10日均线)
9.15
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 | 10.38 | 11.07 | 9.98 | 11.07 | +10.04% | 156,219 | 164,962,918 |
| 2024-09-27 | 9.75 | 10.07 | 9.65 | 10.06 | +3.6% | 62,058 | 60,976,941 |
| 2024-09-26 | 9.23 | 9.73 | 9.15 | 9.71 | +5.31% | 76,541 | 73,023,447 |
| 2024-09-25 | 9.21 | 9.47 | 9.2 | 9.22 | +0.11% | 37,475 | 34,981,526 |
| 2024-09-24 | 9.05 | 9.25 | 8.95 | 9.21 | +1.21% | 33,224 | 30,365,990 |
| 2024-09-23 | 8.99 | 9.12 | 8.86 | 9.1 | +1.34% | 17,992 | 16,268,934 |
| 2024-09-20 | 9.01 | 9.08 | 8.91 | 8.98 | -0.55% | 13,790 | 12,381,841 |
| 2024-09-19 | 8.69 | 9.05 | 8.67 | 9.03 | +4.03% | 25,965 | 23,170,134 |
| 2024-09-18 | 8.68 | 8.73 | 8.51 | 8.68 | +0.23% | 13,979 | 12,039,591 |
| 2024-09-13 | 8.93 | 8.96 | 8.63 | 8.66 | -2.48% | 14,672 | 12,811,243 |
| 2024-09-12 | 8.92 | 9.07 | 8.86 | 8.88 | -0.56% | 15,780 | 14,184,963 |
| 2024-09-11 | 8.95 | 9.09 | 8.9 | 8.93 | -0.67% | 14,734 | 13,258,422 |
| 2024-09-10 | 8.9 | 9 | 8.8 | 8.99 | +0.9% | 14,242 | 12,712,947 |
| 2024-09-09 | 8.85 | 9.03 | 8.75 | 8.91 | +0.45% | 14,874 | 13,250,893 |
| 2024-09-06 | 9.05 | 9.12 | 8.84 | 8.87 | -1.88% | 18,743 | 16,848,534 |
| 2024-09-05 | 8.9 | 9.11 | 8.9 | 9.04 | +1.35% | 15,790 | 14,245,201 |
| 2024-09-04 | 8.95 | 9 | 8.81 | 8.92 | -0.34% | 14,725 | 13,124,322 |
| 2024-09-03 | 8.9 | 8.99 | 8.8 | 8.95 | +1.13% | 12,669 | 11,287,450 |
| 2024-09-02 | 8.97 | 9.09 | 8.84 | 8.85 | -1.23% | 18,824 | 16,877,833 |
| 2024-08-30 | 8.89 | 9.09 | 8.76 | 8.96 | +1.59% | 21,956 | 19,691,993 |
| 2024-08-29 | 8.56 | 8.82 | 8.47 | 8.82 | +3.16% | 18,685 | 16,237,929 |
| 2024-08-28 | 8.37 | 8.67 | 8.37 | 8.55 | +1.18% | 15,966 | 13,655,895 |
| 2024-08-27 | 8.61 | 8.63 | 8.44 | 8.45 | -2.09% | 14,442 | 12,284,922 |
| 2024-08-26 | 8.61 | 8.72 | 8.49 | 8.63 | +0.35% | 17,047 | 14,723,572 |
| 2024-08-23 | 8.67 | 8.75 | 8.44 | 8.6 | -0.69% | 20,156 | 17,276,451 |
| 2024-08-22 | 8.9 | 8.97 | 8.64 | 8.66 | -2.81% | 18,622 | 16,364,687 |
| 2024-08-21 | 8.77 | 8.95 | 8.77 | 8.91 | +1.02% | 17,421 | 15,486,488 |
| 2024-08-20 | 8.96 | 9.04 | 8.74 | 8.82 | -1.45% | 13,317 | 11,763,399 |
| 2024-08-19 | 9.04 | 9.11 | 8.92 | 8.95 | -1.1% | 12,231 | 11,005,414 |
| 2024-08-16 | 9.15 | 9.16 | 9 | 9.05 | -0.33% | 15,000 | 13,608,589 |
| 2024-08-15 | 9.04 | 9.17 | 8.91 | 9.08 | 0% | 21,176 | 19,187,612 |
| 2024-08-14 | 8.98 | 9.2 | 8.96 | 9.08 | +0.78% | 16,067 | 14,582,182 |
| 2024-08-13 | 8.9 | 9.01 | 8.83 | 9.01 | +0.9% | 11,805 | 10,528,074 |
| 2024-08-12 | 9.01 | 9.05 | 8.86 | 8.93 | -0.89% | 16,012 | 14,317,697 |
| 2024-08-09 | 9.05 | 9.2 | 9.01 | 9.01 | -0.44% | 15,485 | 14,077,322 |
| 2024-08-08 | 9.14 | 9.22 | 8.92 | 9.05 | -1.95% | 19,447 | 17,595,466 |
| 2024-08-07 | 9.15 | 9.29 | 9.07 | 9.23 | +0.87% | 19,739 | 18,175,220 |
| 2024-08-06 | 9.13 | 9.24 | 9 | 9.15 | +1.67% | 20,507 | 18,660,722 |
| 2024-08-05 | 9.36 | 9.42 | 8.97 | 9 | -3.74% | 30,068 | 27,620,945 |
| 2024-08-02 | 9.3 | 9.61 | 9.25 | 9.35 | +0.32% | 46,523 | 43,895,851 |
| 2024-08-01 | 9.24 | 9.43 | 9.2 | 9.32 | +0.54% | 26,943 | 25,033,528 |
| 2024-07-31 | 8.87 | 9.27 | 8.87 | 9.27 | +4.63% | 34,773 | 31,787,929 |
| 2024-07-30 | 8.78 | 8.93 | 8.7 | 8.86 | +0.34% | 19,262 | 17,026,608 |
| 2024-07-29 | 8.69 | 8.89 | 8.67 | 8.83 | +1.03% | 20,941 | 18,412,186 |
| 2024-07-26 | 8.5 | 8.76 | 8.4 | 8.74 | +3.31% | 23,574 | 20,472,400 |
| 2024-07-25 | 8.32 | 8.57 | 8.23 | 8.46 | +0.83% | 21,704 | 18,238,973 |
| 2024-07-24 | 8.49 | 8.6 | 8.33 | 8.39 | -1.76% | 23,969 | 20,191,447 |
| 2024-07-23 | 8.81 | 8.83 | 8.53 | 8.54 | -1.61% | 19,335 | 16,795,556 |
| 2024-07-22 | 8.65 | 8.75 | 8.6 | 8.68 | +0.46% | 17,144 | 14,886,005 |
| 2024-07-19 | 8.57 | 8.74 | 8.49 | 8.64 | +0.58% | 19,640 | 16,978,771 |
| 2024-07-18 | 8.65 | 8.65 | 8.4 | 8.59 | -1.04% | 27,077 | 23,034,333 |
| 2024-07-17 | 8.88 | 8.94 | 8.68 | 8.68 | -2.8% | 23,015 | 20,177,045 |
| 2024-07-16 | 8.9 | 8.98 | 8.83 | 8.93 | +0.22% | 17,841 | 15,883,128 |
| 2024-07-15 | 9.07 | 9.27 | 8.89 | 8.91 | -2.84% | 29,859 | 26,918,488 |
| 2024-07-12 | 9.26 | 9.39 | 9.12 | 9.17 | -0.54% | 22,747 | 20,947,511 |
| 2024-07-11 | 9.06 | 9.26 | 9.06 | 9.22 | +3.25% | 30,886 | 28,377,394 |
| 2024-07-10 | 8.88 | 9.11 | 8.8 | 8.93 | +0.11% | 30,685 | 27,556,802 |
| 2024-07-09 | 8.8 | 8.92 | 8.5 | 8.92 | +2.06% | 37,806 | 33,107,549 |
| 2024-07-08 | 9.08 | 9.08 | 8.7 | 8.74 | -3.43% | 35,902 | 31,626,510 |
| 2024-07-05 | 9.26 | 9.27 | 8.79 | 9.05 | -1.52% | 34,273 | 30,962,109 |
| 2024-07-04 | 9.4 | 9.54 | 9.16 | 9.19 | -2.44% | 40,006 | 37,334,560 |
| 2024-07-03 | 9.87 | 9.87 | 9.37 | 9.42 | -4.94% | 67,233 | 64,196,221 |
| 2024-07-02 | 9.98 | 10.16 | 9.89 | 9.91 | -0.2% | 51,424 | 51,389,883 |
| 2024-07-01 | 9.91 | 10.2 | 9.68 | 9.93 | +2.06% | 61,936 | 61,192,579 |
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：