股票概览
13.22
+9.98%
+1.2
12.5
开盘价
13.22
最高价
11.98
最低价
352,118
成交量
数据更新至: 2024-09-30
技术指标
11.85
MA5 (5日均线)
10.76
MA10 (10日均线)
10.12
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 | 12.5 | 13.22 | 11.98 | 13.22 | +9.98% | 352,118 | 446,678,907 |
| 2024-09-27 | 11.7 | 12.19 | 11.38 | 12.02 | +1.61% | 275,560 | 323,894,005 |
| 2024-09-26 | 11.07 | 12.1 | 11.03 | 11.83 | +1.72% | 352,920 | 404,218,764 |
| 2024-09-25 | 11.2 | 11.63 | 11.05 | 11.63 | +10.03% | 413,705 | 468,732,770 |
| 2024-09-24 | 9.65 | 10.57 | 9.64 | 10.57 | +9.99% | 145,496 | 148,185,568 |
| 2024-09-23 | 9.69 | 9.73 | 9.55 | 9.61 | -1.74% | 58,545 | 56,316,111 |
| 2024-09-20 | 9.71 | 9.88 | 9.67 | 9.78 | -0.71% | 88,168 | 86,085,128 |
| 2024-09-19 | 9.59 | 10.09 | 9.48 | 9.85 | +1.44% | 141,529 | 139,158,791 |
| 2024-09-18 | 9.4 | 9.8 | 9.21 | 9.71 | +3.3% | 98,359 | 94,147,859 |
| 2024-09-13 | 9.39 | 9.62 | 9.38 | 9.4 | -0.11% | 42,137 | 39,943,367 |
| 2024-09-12 | 9.37 | 9.51 | 9.34 | 9.41 | -0.53% | 36,882 | 34,764,292 |
| 2024-09-11 | 9.43 | 9.66 | 9.38 | 9.46 | -0.21% | 41,755 | 39,627,226 |
| 2024-09-10 | 9.58 | 9.61 | 9.31 | 9.48 | -0.32% | 42,406 | 40,107,003 |
| 2024-09-09 | 9.42 | 9.63 | 9.36 | 9.51 | +0.11% | 52,445 | 49,926,246 |
| 2024-09-06 | 9.59 | 9.8 | 9.5 | 9.5 | -0.84% | 57,934 | 55,702,804 |
| 2024-09-05 | 9.36 | 9.61 | 9.36 | 9.58 | +1.59% | 38,828 | 37,017,908 |
| 2024-09-04 | 9.32 | 9.6 | 9.32 | 9.43 | +0.32% | 41,419 | 39,182,745 |
| 2024-09-03 | 9.31 | 9.52 | 9.31 | 9.4 | +0.53% | 35,494 | 33,433,427 |
| 2024-09-02 | 9.56 | 9.64 | 9.34 | 9.35 | -3.21% | 59,749 | 56,582,717 |
| 2024-08-30 | 9.48 | 9.91 | 9.48 | 9.66 | +1.05% | 84,112 | 81,682,606 |
| 2024-08-29 | 9.4 | 9.65 | 9.34 | 9.56 | +1.38% | 54,653 | 52,157,690 |
| 2024-08-28 | 9.33 | 9.5 | 9.26 | 9.43 | +0.43% | 42,546 | 39,980,458 |
| 2024-08-27 | 9.39 | 9.44 | 9.24 | 9.39 | +0.54% | 35,131 | 32,875,662 |
| 2024-08-26 | 9.47 | 9.47 | 9.2 | 9.34 | -0.64% | 46,720 | 43,606,834 |
| 2024-08-23 | 9.22 | 9.56 | 9.14 | 9.4 | +2.06% | 61,289 | 57,473,148 |
| 2024-08-22 | 9.26 | 9.4 | 9.18 | 9.21 | -0.75% | 40,097 | 37,129,912 |
| 2024-08-21 | 9.28 | 9.39 | 9.23 | 9.28 | -0.75% | 39,986 | 37,170,054 |
| 2024-08-20 | 9.44 | 9.64 | 9.28 | 9.35 | -1.27% | 78,297 | 73,846,509 |
| 2024-08-19 | 9.29 | 9.64 | 9.29 | 9.47 | +5.11% | 140,746 | 133,585,406 |
| 2024-08-16 | 9.09 | 9.13 | 8.98 | 9.01 | -1.21% | 24,656 | 22,270,432 |
| 2024-08-15 | 8.93 | 9.23 | 8.93 | 9.12 | +1.22% | 33,307 | 30,399,700 |
| 2024-08-14 | 9.11 | 9.11 | 8.99 | 9.01 | -0.77% | 23,910 | 21,623,104 |
| 2024-08-13 | 8.97 | 9.09 | 8.84 | 9.08 | +1.11% | 26,252 | 23,567,024 |
| 2024-08-12 | 8.92 | 9.02 | 8.86 | 8.98 | 0% | 22,449 | 20,076,402 |
| 2024-08-09 | 9.09 | 9.18 | 8.96 | 8.98 | -1.21% | 26,074 | 23,645,670 |
| 2024-08-08 | 9.03 | 9.23 | 8.94 | 9.09 | +0.11% | 33,978 | 30,817,802 |
| 2024-08-07 | 9.14 | 9.18 | 9.02 | 9.08 | -0.77% | 31,183 | 28,287,436 |
| 2024-08-06 | 9.2 | 9.28 | 9.04 | 9.15 | +0.88% | 37,595 | 34,375,071 |
| 2024-08-05 | 9.13 | 9.31 | 9.04 | 9.07 | -1.09% | 50,954 | 46,746,551 |
| 2024-08-02 | 9.38 | 9.47 | 9.13 | 9.17 | -2.86% | 53,124 | 49,308,098 |
| 2024-08-01 | 9.65 | 9.65 | 9.35 | 9.44 | -1.77% | 99,128 | 94,230,439 |
| 2024-07-31 | 8.91 | 9.85 | 8.91 | 9.61 | +7.37% | 151,695 | 144,849,962 |
| 2024-07-30 | 8.88 | 8.98 | 8.83 | 8.95 | +0.11% | 30,628 | 27,316,129 |
| 2024-07-29 | 8.99 | 9.02 | 8.86 | 8.94 | -0.56% | 29,076 | 26,026,107 |
| 2024-07-26 | 8.75 | 9.08 | 8.73 | 8.99 | +2.63% | 57,190 | 51,364,483 |
| 2024-07-25 | 8.55 | 8.86 | 8.53 | 8.76 | +2.1% | 40,096 | 35,005,043 |
| 2024-07-24 | 8.65 | 8.72 | 8.54 | 8.58 | -1.27% | 37,597 | 32,386,046 |
| 2024-07-23 | 8.81 | 8.92 | 8.67 | 8.69 | -1.81% | 43,938 | 38,714,582 |
| 2024-07-22 | 8.86 | 9.04 | 8.73 | 8.85 | -0.23% | 55,121 | 48,721,294 |
| 2024-07-19 | 8.71 | 9.26 | 8.64 | 8.87 | +1.26% | 77,265 | 68,769,163 |
| 2024-07-18 | 8.74 | 8.82 | 8.56 | 8.76 | +0.11% | 30,490 | 26,472,616 |
| 2024-07-17 | 8.78 | 8.84 | 8.69 | 8.75 | -0.46% | 27,065 | 23,698,559 |
| 2024-07-16 | 8.72 | 8.81 | 8.69 | 8.79 | +0.46% | 23,407 | 20,524,837 |
| 2024-07-15 | 8.81 | 8.85 | 8.68 | 8.75 | -1.24% | 29,235 | 25,554,851 |
| 2024-07-12 | 8.83 | 8.92 | 8.76 | 8.86 | +0.34% | 41,839 | 37,011,755 |
| 2024-07-11 | 8.64 | 8.86 | 8.6 | 8.83 | +4.13% | 48,595 | 42,611,180 |
| 2024-07-10 | 8.66 | 8.69 | 8.44 | 8.48 | -2.42% | 38,992 | 33,371,173 |
| 2024-07-09 | 8.38 | 8.69 | 8.24 | 8.69 | +4.45% | 49,200 | 41,659,583 |
| 2024-07-08 | 8.63 | 8.66 | 8.28 | 8.32 | -4.48% | 39,958 | 33,544,587 |
| 2024-07-05 | 8.62 | 8.73 | 8.45 | 8.71 | +2.23% | 28,764 | 24,771,159 |
| 2024-07-04 | 8.8 | 8.84 | 8.5 | 8.52 | -3.18% | 35,667 | 30,774,438 |
| 2024-07-03 | 8.72 | 8.86 | 8.71 | 8.8 | +0.57% | 26,208 | 23,060,035 |
| 2024-07-02 | 8.7 | 8.88 | 8.69 | 8.75 | +0.46% | 29,529 | 25,931,959 |
| 2024-07-01 | 8.68 | 8.78 | 8.52 | 8.71 | +0.58% | 33,308 | 28,842,675 |
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：