股票概览
10.73
+9.04%
+0.89
10.07
开盘价
10.8
最高价
10.03
最低价
46,920
成交量
数据更新至: 2024-09-30
技术指标
9.69
MA5 (5日均线)
9.29
MA10 (10日均线)
9.22
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 | 10.07 | 10.8 | 10.03 | 10.73 | +9.04% | 46,920 | 48,666,606 |
| 2024-09-27 | 9.49 | 9.85 | 9.47 | 9.84 | +4.13% | 15,921 | 15,318,169 |
| 2024-09-26 | 9.25 | 9.45 | 9.19 | 9.45 | +2.49% | 13,628 | 12,739,698 |
| 2024-09-25 | 9.24 | 9.44 | 9.21 | 9.22 | +0.22% | 13,460 | 12,552,974 |
| 2024-09-24 | 8.88 | 9.21 | 8.88 | 9.2 | +3.6% | 13,110 | 11,876,757 |
| 2024-09-23 | 8.88 | 8.91 | 8.82 | 8.88 | -0.56% | 5,220 | 4,623,961 |
| 2024-09-20 | 8.95 | 8.99 | 8.81 | 8.93 | -0.11% | 6,728 | 5,974,280 |
| 2024-09-19 | 8.75 | 9 | 8.72 | 8.94 | +1.48% | 9,073 | 8,061,150 |
| 2024-09-18 | 8.83 | 8.88 | 8.58 | 8.81 | -0.45% | 9,862 | 8,567,718 |
| 2024-09-13 | 9.06 | 9.06 | 8.81 | 8.85 | -1.67% | 7,909 | 7,025,263 |
| 2024-09-12 | 9.07 | 9.12 | 9 | 9 | -0.44% | 6,513 | 5,901,034 |
| 2024-09-11 | 9.08 | 9.16 | 9 | 9.04 | -0.33% | 6,389 | 5,795,559 |
| 2024-09-10 | 8.96 | 9.09 | 8.88 | 9.07 | +1.23% | 12,079 | 10,857,714 |
| 2024-09-09 | 8.96 | 9.02 | 8.91 | 8.96 | -0.44% | 4,816 | 4,313,652 |
| 2024-09-06 | 9.19 | 9.2 | 8.96 | 9 | -1.96% | 11,975 | 10,831,112 |
| 2024-09-05 | 9.09 | 9.18 | 9.09 | 9.18 | +0.33% | 9,875 | 9,023,157 |
| 2024-09-04 | 9.1 | 9.2 | 9.02 | 9.15 | 0% | 17,919 | 16,288,619 |
| 2024-09-03 | 9.3 | 9.33 | 9.04 | 9.15 | -2.24% | 41,157 | 37,758,307 |
| 2024-09-02 | 9.69 | 9.71 | 9.32 | 9.36 | -3.41% | 23,374 | 22,232,885 |
| 2024-08-30 | 9.45 | 9.72 | 9.43 | 9.69 | +2% | 12,097 | 11,642,287 |
| 2024-08-29 | 9.32 | 9.5 | 9.27 | 9.5 | +1.71% | 10,119 | 9,516,331 |
| 2024-08-28 | 9.22 | 9.47 | 9.19 | 9.34 | +0.65% | 10,669 | 9,971,965 |
| 2024-08-27 | 9.22 | 9.33 | 9.18 | 9.28 | +0.22% | 12,343 | 11,430,447 |
| 2024-08-26 | 9.25 | 9.33 | 9.03 | 9.26 | -1.07% | 24,243 | 22,165,474 |
| 2024-08-23 | 9.35 | 9.36 | 9.13 | 9.36 | -0.74% | 12,988 | 11,978,142 |
| 2024-08-22 | 9.39 | 9.48 | 9.28 | 9.43 | +0.32% | 5,962 | 5,576,371 |
| 2024-08-21 | 9.33 | 9.45 | 9.3 | 9.4 | -0.11% | 4,681 | 4,386,382 |
| 2024-08-20 | 9.56 | 9.59 | 9.26 | 9.41 | -1.47% | 8,490 | 7,965,405 |
| 2024-08-19 | 9.55 | 9.68 | 9.5 | 9.55 | -0.21% | 8,339 | 8,018,763 |
| 2024-08-16 | 9.61 | 9.7 | 9.54 | 9.57 | -1.34% | 6,504 | 6,241,016 |
| 2024-08-15 | 9.66 | 9.75 | 9.51 | 9.7 | 0% | 9,106 | 8,787,213 |
| 2024-08-14 | 9.68 | 9.78 | 9.66 | 9.7 | -0.21% | 6,118 | 5,937,317 |
| 2024-08-13 | 9.6 | 9.72 | 9.45 | 9.72 | +1.14% | 7,651 | 7,359,342 |
| 2024-08-12 | 9.56 | 9.73 | 9.54 | 9.61 | +0.31% | 5,737 | 5,513,591 |
| 2024-08-09 | 9.81 | 9.81 | 9.58 | 9.58 | -1.03% | 6,228 | 6,039,027 |
| 2024-08-08 | 9.68 | 9.75 | 9.57 | 9.68 | 0% | 5,772 | 5,586,371 |
| 2024-08-07 | 9.65 | 9.73 | 9.56 | 9.68 | +0.73% | 6,616 | 6,379,530 |
| 2024-08-06 | 9.45 | 9.66 | 9.42 | 9.61 | +2.02% | 7,739 | 7,387,270 |
| 2024-08-05 | 9.55 | 9.75 | 9.4 | 9.42 | -1.88% | 11,240 | 10,759,377 |
| 2024-08-02 | 9.72 | 9.82 | 9.6 | 9.6 | -2.44% | 6,961 | 6,769,207 |
| 2024-08-01 | 9.9 | 9.94 | 9.79 | 9.84 | -0.1% | 10,530 | 10,368,974 |
| 2024-07-31 | 9.6 | 9.87 | 9.48 | 9.85 | +2.71% | 12,602 | 12,267,032 |
| 2024-07-30 | 9.33 | 9.63 | 9.26 | 9.59 | +2.68% | 16,289 | 15,444,206 |
| 2024-07-29 | 9.34 | 9.43 | 9.16 | 9.34 | +0.54% | 15,416 | 14,379,935 |
| 2024-07-26 | 9.21 | 9.36 | 9.21 | 9.29 | +0.22% | 16,029 | 14,888,079 |
| 2024-07-25 | 9.08 | 9.3 | 9.04 | 9.27 | -0.11% | 13,961 | 12,820,299 |
| 2024-07-24 | 9.24 | 9.28 | 9.03 | 9.28 | -0.54% | 12,838 | 11,707,687 |
| 2024-07-23 | 9.33 | 9.42 | 9.14 | 9.33 | 0% | 16,399 | 15,273,638 |
| 2024-07-22 | 9.26 | 9.36 | 9.18 | 9.33 | +0.11% | 9,491 | 8,825,716 |
| 2024-07-19 | 9.21 | 9.49 | 9.15 | 9.32 | +0.22% | 11,040 | 10,309,000 |
| 2024-07-18 | 9.28 | 9.38 | 9.01 | 9.3 | -1.48% | 16,120 | 14,744,740 |
| 2024-07-17 | 9.56 | 9.56 | 9.32 | 9.44 | -1.46% | 16,179 | 15,231,493 |
| 2024-07-16 | 9.55 | 9.66 | 9.42 | 9.58 | +0.31% | 11,405 | 10,862,900 |
| 2024-07-15 | 9.78 | 9.83 | 9.53 | 9.55 | -3.24% | 12,904 | 12,414,846 |
| 2024-07-12 | 9.99 | 9.99 | 9.75 | 9.87 | +0.1% | 17,781 | 17,528,604 |
| 2024-07-11 | 9.7 | 9.92 | 9.58 | 9.86 | +2.82% | 29,166 | 28,439,192 |
| 2024-07-10 | 10.06 | 10.06 | 9.51 | 9.59 | -5.14% | 41,043 | 39,970,748 |
| 2024-07-09 | 9.74 | 10.13 | 9.31 | 10.11 | +2.64% | 57,407 | 56,084,480 |
| 2024-07-08 | 9.56 | 10.62 | 9.38 | 9.85 | +2.07% | 45,482 | 44,379,285 |
| 2024-07-05 | 9.56 | 9.73 | 9.49 | 9.65 | +0.94% | 14,047 | 13,483,360 |
| 2024-07-04 | 9.88 | 9.98 | 9.54 | 9.56 | -3.92% | 14,703 | 14,264,138 |
| 2024-07-03 | 10.04 | 10.13 | 9.91 | 9.95 | -0.9% | 9,421 | 9,410,637 |
| 2024-07-02 | 10.01 | 10.12 | 9.96 | 10.04 | +0.1% | 11,252 | 11,326,972 |
| 2024-07-01 | 9.96 | 10.1 | 9.81 | 10.03 | +0.3% | 12,084 | 12,034,420 |
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：