股票概览
11.81
+9.45%
+1.02
11.24
开盘价
11.84
最高价
11.04
最低价
171,332
成交量
数据更新至: 2024-09-30
技术指标
10.47
MA5 (5日均线)
9.85
MA10 (10日均线)
9.76
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 | 11.24 | 11.84 | 11.04 | 11.81 | +9.45% | 171,332 | 196,505,166 |
| 2024-09-27 | 10.37 | 10.83 | 10.28 | 10.79 | +5.47% | 82,684 | 87,189,004 |
| 2024-09-26 | 9.77 | 10.26 | 9.77 | 10.23 | +4.39% | 74,585 | 74,820,906 |
| 2024-09-25 | 9.85 | 10.2 | 9.78 | 9.8 | +0.62% | 84,714 | 84,549,492 |
| 2024-09-24 | 9.15 | 9.77 | 9.14 | 9.74 | +6.92% | 78,162 | 74,071,231 |
| 2024-09-23 | 9.1 | 9.24 | 9.07 | 9.11 | -0.55% | 25,986 | 23,771,864 |
| 2024-09-20 | 9.4 | 9.42 | 9.05 | 9.16 | -2.24% | 42,865 | 39,330,085 |
| 2024-09-19 | 9.23 | 9.51 | 9.16 | 9.37 | +1.96% | 33,272 | 31,119,584 |
| 2024-09-18 | 9.31 | 9.34 | 9.11 | 9.19 | -1.5% | 24,340 | 22,388,236 |
| 2024-09-13 | 9.56 | 9.6 | 9.31 | 9.33 | -2.41% | 23,998 | 22,646,886 |
| 2024-09-12 | 9.68 | 9.75 | 9.56 | 9.56 | -0.83% | 21,293 | 20,562,431 |
| 2024-09-11 | 9.61 | 9.72 | 9.56 | 9.64 | -0.52% | 19,499 | 18,792,631 |
| 2024-09-10 | 9.74 | 9.77 | 9.48 | 9.69 | -0.51% | 27,212 | 26,160,433 |
| 2024-09-09 | 9.69 | 9.74 | 9.6 | 9.74 | +0.31% | 30,850 | 29,860,019 |
| 2024-09-06 | 9.8 | 9.86 | 9.68 | 9.71 | -1.52% | 35,892 | 35,042,397 |
| 2024-09-05 | 9.82 | 9.92 | 9.62 | 9.86 | +1.44% | 50,212 | 49,275,658 |
| 2024-09-04 | 9.6 | 9.77 | 9.59 | 9.72 | +0.31% | 40,518 | 39,240,951 |
| 2024-09-03 | 9.47 | 9.71 | 9.45 | 9.69 | +2.32% | 43,388 | 41,624,527 |
| 2024-09-02 | 9.6 | 9.67 | 9.45 | 9.47 | -1.56% | 52,208 | 49,966,779 |
| 2024-08-30 | 9.47 | 9.76 | 9.39 | 9.62 | +1.05% | 61,797 | 59,478,623 |
| 2024-08-29 | 9.32 | 9.53 | 9.21 | 9.52 | +2.26% | 42,878 | 40,382,783 |
| 2024-08-28 | 9.28 | 9.43 | 9.27 | 9.31 | -0.21% | 43,835 | 40,936,822 |
| 2024-08-27 | 9.4 | 9.42 | 9.25 | 9.33 | -1.06% | 35,601 | 33,166,576 |
| 2024-08-26 | 9.44 | 9.53 | 9.36 | 9.43 | -0.21% | 39,375 | 37,249,318 |
| 2024-08-23 | 9.44 | 9.52 | 9.39 | 9.45 | -0.11% | 33,253 | 31,398,812 |
| 2024-08-22 | 9.63 | 9.66 | 9.41 | 9.46 | -1.66% | 49,792 | 47,317,771 |
| 2024-08-21 | 9.68 | 9.75 | 9.6 | 9.62 | -1.43% | 47,316 | 45,653,862 |
| 2024-08-20 | 9.92 | 9.94 | 9.66 | 9.76 | -1.51% | 71,123 | 69,448,407 |
| 2024-08-19 | 10.1 | 10.15 | 9.88 | 9.91 | -2.36% | 94,183 | 94,027,732 |
| 2024-08-16 | 10.64 | 10.64 | 10.12 | 10.15 | -7.73% | 156,613 | 160,584,962 |
| 2024-08-15 | 10.82 | 11.07 | 10.78 | 11 | +1.2% | 38,831 | 42,530,570 |
| 2024-08-14 | 10.94 | 11.03 | 10.82 | 10.87 | -0.55% | 35,774 | 39,084,944 |
| 2024-08-13 | 10.88 | 10.97 | 10.76 | 10.93 | +0.37% | 22,771 | 24,752,777 |
| 2024-08-12 | 10.95 | 10.99 | 10.83 | 10.89 | -0.55% | 20,833 | 22,680,547 |
| 2024-08-09 | 11.06 | 11.17 | 10.94 | 10.95 | -1.17% | 28,343 | 31,327,773 |
| 2024-08-08 | 10.95 | 11.15 | 10.8 | 11.08 | +1.09% | 40,826 | 44,983,553 |
| 2024-08-07 | 11 | 11.08 | 10.9 | 10.96 | -0.81% | 23,227 | 25,483,089 |
| 2024-08-06 | 10.89 | 11.08 | 10.87 | 11.05 | +2.31% | 37,280 | 40,897,206 |
| 2024-08-05 | 10.95 | 11.12 | 10.79 | 10.8 | -1.55% | 39,609 | 43,398,285 |
| 2024-08-02 | 10.96 | 11.17 | 10.94 | 10.97 | -0.81% | 35,129 | 38,798,186 |
| 2024-08-01 | 11.21 | 11.29 | 11.02 | 11.06 | -1.43% | 42,355 | 47,028,879 |
| 2024-07-31 | 10.72 | 11.24 | 10.68 | 11.22 | +4.66% | 58,178 | 64,189,136 |
| 2024-07-30 | 10.65 | 10.76 | 10.55 | 10.72 | +0.09% | 19,807 | 21,137,954 |
| 2024-07-29 | 10.84 | 10.88 | 10.67 | 10.71 | -0.83% | 26,144 | 28,058,496 |
| 2024-07-26 | 10.56 | 10.83 | 10.56 | 10.8 | +2.47% | 38,707 | 41,614,528 |
| 2024-07-25 | 10.36 | 10.73 | 10.34 | 10.54 | +0.76% | 45,506 | 48,071,059 |
| 2024-07-24 | 10.55 | 10.6 | 10.35 | 10.46 | -0.85% | 32,598 | 34,156,865 |
| 2024-07-23 | 10.8 | 10.81 | 10.5 | 10.55 | -2.22% | 29,503 | 31,464,233 |
| 2024-07-22 | 10.87 | 10.89 | 10.71 | 10.79 | -0.64% | 29,008 | 31,340,664 |
| 2024-07-19 | 10.78 | 10.95 | 10.75 | 10.86 | +0.37% | 38,674 | 42,014,383 |
| 2024-07-18 | 10.7 | 10.84 | 10.59 | 10.82 | +0.37% | 29,904 | 32,054,110 |
| 2024-07-17 | 10.8 | 10.84 | 10.68 | 10.78 | 0% | 29,240 | 31,466,974 |
| 2024-07-16 | 10.84 | 10.94 | 10.72 | 10.78 | -1.28% | 35,357 | 38,197,554 |
| 2024-07-15 | 11.13 | 11.16 | 10.87 | 10.92 | -2.33% | 33,421 | 36,637,329 |
| 2024-07-12 | 11.24 | 11.33 | 11.11 | 11.18 | -0.97% | 26,498 | 29,655,195 |
| 2024-07-11 | 11.06 | 11.3 | 11.01 | 11.29 | +3.86% | 46,517 | 51,999,755 |
| 2024-07-10 | 11.07 | 11.16 | 10.8 | 10.87 | -1.81% | 49,728 | 54,591,264 |
| 2024-07-09 | 10.86 | 11.14 | 10.76 | 11.07 | +1.56% | 37,484 | 41,189,078 |
| 2024-07-08 | 11.2 | 11.24 | 10.87 | 10.9 | -2.94% | 32,444 | 35,600,599 |
| 2024-07-05 | 11.1 | 11.26 | 11.03 | 11.23 | +1.17% | 28,950 | 32,236,678 |
| 2024-07-04 | 11.27 | 11.37 | 11.02 | 11.1 | -1.77% | 37,290 | 41,547,660 |
| 2024-07-03 | 11.53 | 11.6 | 11.26 | 11.3 | -2.08% | 35,024 | 39,800,879 |
| 2024-07-02 | 11.63 | 11.7 | 11.5 | 11.54 | -1.2% | 29,236 | 33,857,747 |
| 2024-07-01 | 11.68 | 11.71 | 11.46 | 11.68 | +0.17% | 30,597 | 35,438,655 |
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：