股票概览
12.28
+9.25%
+1.04
11.65
开盘价
12.35
最高价
11.38
最低价
302,694
成交量
数据更新至: 2024-09-30
技术指标
10.84
MA5 (5日均线)
10.29
MA10 (10日均线)
10.32
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 | 11.65 | 12.35 | 11.38 | 12.28 | +9.25% | 302,694 | 360,712,387 |
| 2024-09-27 | 10.57 | 11.33 | 10.57 | 11.24 | +7.05% | 126,905 | 139,272,296 |
| 2024-09-26 | 10.09 | 10.5 | 10.03 | 10.5 | +4.06% | 143,471 | 147,475,753 |
| 2024-09-25 | 10.2 | 10.37 | 10.07 | 10.09 | -0.1% | 154,316 | 157,758,958 |
| 2024-09-24 | 9.63 | 10.1 | 9.61 | 10.1 | +4.88% | 189,301 | 187,223,254 |
| 2024-09-23 | 9.69 | 9.92 | 9.59 | 9.63 | -0.82% | 107,010 | 103,604,177 |
| 2024-09-20 | 9.96 | 10 | 9.61 | 9.71 | -2.12% | 124,265 | 120,751,309 |
| 2024-09-19 | 9.7 | 10.42 | 9.5 | 9.92 | +4.75% | 240,810 | 238,438,748 |
| 2024-09-18 | 9.75 | 9.88 | 9.35 | 9.47 | -4.73% | 147,553 | 140,726,761 |
| 2024-09-13 | 10.45 | 10.55 | 9.91 | 9.94 | -5.42% | 209,637 | 212,816,480 |
| 2024-09-12 | 10.29 | 10.94 | 10.29 | 10.51 | +0.29% | 260,199 | 276,673,167 |
| 2024-09-11 | 10.36 | 10.75 | 10.35 | 10.48 | +0.1% | 237,871 | 250,554,005 |
| 2024-09-10 | 10.54 | 10.91 | 10.23 | 10.47 | -0.38% | 261,254 | 274,637,238 |
| 2024-09-09 | 10.69 | 10.89 | 10.36 | 10.51 | -5.23% | 353,497 | 374,916,494 |
| 2024-09-06 | 12.22 | 12.26 | 10.91 | 11.09 | -3.23% | 532,674 | 614,439,347 |
| 2024-09-05 | 11.46 | 11.46 | 10.85 | 11.46 | +9.98% | 330,841 | 373,767,470 |
| 2024-09-04 | 9.6 | 10.42 | 9.6 | 10.42 | +10.03% | 64,880 | 66,976,632 |
| 2024-09-03 | 9.35 | 9.56 | 9.29 | 9.47 | +0.96% | 50,015 | 47,249,616 |
| 2024-09-02 | 9.73 | 9.84 | 9.38 | 9.38 | -3.7% | 60,972 | 58,413,513 |
| 2024-08-30 | 9.51 | 9.89 | 9.51 | 9.74 | +1.56% | 75,480 | 73,509,740 |
| 2024-08-29 | 9.2 | 9.67 | 9.2 | 9.59 | +3.56% | 74,417 | 70,745,345 |
| 2024-08-28 | 9.15 | 9.33 | 9.01 | 9.26 | +0.76% | 53,671 | 49,348,104 |
| 2024-08-27 | 9.32 | 9.44 | 9.12 | 9.19 | -2.03% | 65,246 | 60,410,739 |
| 2024-08-26 | 9.12 | 9.47 | 9.1 | 9.38 | +2.74% | 61,444 | 57,377,810 |
| 2024-08-23 | 9.28 | 9.36 | 9.07 | 9.13 | -2.14% | 65,128 | 59,860,273 |
| 2024-08-22 | 9.8 | 9.9 | 9.3 | 9.33 | -3.91% | 76,034 | 72,291,359 |
| 2024-08-21 | 9.78 | 9.89 | 9.69 | 9.71 | -1.42% | 49,678 | 48,561,263 |
| 2024-08-20 | 9.97 | 10.07 | 9.77 | 9.85 | -1.3% | 70,242 | 69,559,788 |
| 2024-08-19 | 10.27 | 10.27 | 9.97 | 9.98 | -3.01% | 91,784 | 92,436,669 |
| 2024-08-16 | 10.41 | 10.41 | 10.22 | 10.29 | -1.25% | 85,596 | 88,033,968 |
| 2024-08-15 | 10.18 | 10.53 | 10.08 | 10.42 | +1.96% | 112,656 | 116,309,250 |
| 2024-08-14 | 10.4 | 10.54 | 10.18 | 10.22 | -2.01% | 75,314 | 77,438,729 |
| 2024-08-13 | 10.32 | 10.5 | 10.04 | 10.43 | +1.26% | 110,000 | 112,900,411 |
| 2024-08-12 | 10.65 | 10.8 | 10.2 | 10.3 | -1.06% | 125,492 | 130,756,849 |
| 2024-08-09 | 10.59 | 10.62 | 10.39 | 10.41 | -0.86% | 112,353 | 117,961,167 |
| 2024-08-08 | 10.65 | 10.78 | 10.43 | 10.5 | -2.78% | 200,406 | 211,653,010 |
| 2024-08-07 | 11.08 | 11.23 | 10.61 | 10.8 | +1.31% | 356,165 | 387,051,808 |
| 2024-08-06 | 9.89 | 10.66 | 9.89 | 10.66 | +10.01% | 81,001 | 85,498,134 |
| 2024-08-05 | 10.04 | 10.2 | 9.68 | 9.69 | -3.39% | 67,153 | 66,839,701 |
| 2024-08-02 | 10.17 | 10.26 | 10 | 10.03 | -1.67% | 42,248 | 42,863,157 |
| 2024-08-01 | 10.24 | 10.33 | 10.01 | 10.2 | -0.39% | 49,893 | 50,901,315 |
| 2024-07-31 | 9.75 | 10.25 | 9.71 | 10.24 | +4.38% | 66,736 | 67,256,237 |
| 2024-07-30 | 9.68 | 9.83 | 9.6 | 9.81 | +0.93% | 37,076 | 36,117,393 |
| 2024-07-29 | 9.89 | 9.89 | 9.66 | 9.72 | -1.32% | 37,722 | 36,727,235 |
| 2024-07-26 | 9.73 | 9.94 | 9.69 | 9.85 | +0.61% | 48,146 | 47,359,108 |
| 2024-07-25 | 9.49 | 10.03 | 9.45 | 9.79 | +2.73% | 76,474 | 74,771,759 |
| 2024-07-24 | 9.81 | 9.84 | 9.51 | 9.53 | -2.85% | 49,675 | 47,891,822 |
| 2024-07-23 | 10.09 | 10.14 | 9.8 | 9.81 | -2.87% | 40,519 | 40,394,330 |
| 2024-07-22 | 10.14 | 10.33 | 10.02 | 10.1 | -0.3% | 40,696 | 41,284,926 |
| 2024-07-19 | 9.9 | 10.21 | 9.88 | 10.13 | +1.3% | 43,394 | 43,702,606 |
| 2024-07-18 | 9.88 | 10.08 | 9.74 | 10 | -0.6% | 58,968 | 58,402,594 |
| 2024-07-17 | 10.2 | 10.45 | 10.05 | 10.06 | 0% | 70,881 | 72,470,833 |
| 2024-07-16 | 9.94 | 10.11 | 9.91 | 10.06 | +0.3% | 46,293 | 46,313,207 |
| 2024-07-15 | 10.3 | 10.33 | 9.98 | 10.03 | -3.28% | 52,448 | 53,024,592 |
| 2024-07-12 | 10.37 | 10.59 | 10.32 | 10.37 | 0% | 66,934 | 69,891,661 |
| 2024-07-11 | 10.02 | 10.52 | 10.02 | 10.37 | +4.96% | 116,795 | 120,499,398 |
| 2024-07-10 | 9.81 | 10.21 | 9.66 | 9.88 | -4.82% | 115,419 | 114,777,596 |
| 2024-07-09 | 10.23 | 10.41 | 10.09 | 10.38 | +1.57% | 55,785 | 57,211,851 |
| 2024-07-08 | 10.55 | 10.57 | 10.18 | 10.22 | -4.13% | 58,631 | 60,607,204 |
| 2024-07-05 | 10.52 | 10.68 | 10.43 | 10.66 | +1.14% | 39,562 | 41,857,358 |
| 2024-07-04 | 10.88 | 10.93 | 10.5 | 10.54 | -2.86% | 47,400 | 50,484,433 |
| 2024-07-03 | 10.9 | 10.97 | 10.74 | 10.85 | -0.18% | 37,726 | 40,903,351 |
| 2024-07-02 | 11.03 | 11.09 | 10.81 | 10.87 | -1.45% | 49,557 | 54,221,046 |
| 2024-07-01 | 11.03 | 11.25 | 10.88 | 11.03 | -0.09% | 55,140 | 60,774,773 |
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：