股票概览
11.1
+6.73%
+0.7
10.48
开盘价
11.18
最高价
10.23
最低价
70,091
成交量
数据更新至: 2024-09-30
技术指标
10.07
MA5 (5日均线)
9.61
MA10 (10日均线)
9.48
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 | 10.48 | 11.18 | 10.23 | 11.1 | +6.73% | 70,091 | 75,511,987 |
| 2024-09-27 | 9.83 | 10.4 | 9.74 | 10.4 | +6.56% | 33,029 | 33,414,946 |
| 2024-09-26 | 9.52 | 9.79 | 9.45 | 9.76 | +2.2% | 15,257 | 14,762,691 |
| 2024-09-25 | 9.54 | 9.87 | 9.54 | 9.55 | +0.32% | 18,509 | 17,915,771 |
| 2024-09-24 | 9.23 | 9.58 | 9.22 | 9.52 | +3.25% | 11,954 | 11,255,045 |
| 2024-09-23 | 9.27 | 9.44 | 9.18 | 9.22 | -0.22% | 9,490 | 8,805,169 |
| 2024-09-20 | 9.22 | 9.28 | 9.14 | 9.24 | +0.54% | 6,994 | 6,438,252 |
| 2024-09-19 | 9.03 | 9.27 | 8.98 | 9.19 | +2.34% | 11,180 | 10,234,590 |
| 2024-09-18 | 9.05 | 9.15 | 8.77 | 8.98 | -1.32% | 15,118 | 13,487,985 |
| 2024-09-13 | 9.19 | 9.27 | 9.07 | 9.1 | -1.3% | 8,587 | 7,835,580 |
| 2024-09-12 | 9.24 | 9.4 | 9.13 | 9.22 | -0.43% | 7,427 | 6,904,387 |
| 2024-09-11 | 9.33 | 9.39 | 9.22 | 9.26 | -1.17% | 6,501 | 6,042,401 |
| 2024-09-10 | 9.18 | 9.38 | 9.18 | 9.37 | +1.41% | 8,788 | 8,147,204 |
| 2024-09-09 | 9.2 | 9.33 | 9.11 | 9.24 | -0.11% | 7,325 | 6,755,970 |
| 2024-09-06 | 9.48 | 9.51 | 9.23 | 9.25 | -2.32% | 10,407 | 9,729,899 |
| 2024-09-05 | 9.42 | 9.48 | 9.31 | 9.47 | +1.07% | 11,593 | 10,893,258 |
| 2024-09-04 | 9.32 | 9.49 | 9.32 | 9.37 | -0.53% | 8,100 | 7,600,022 |
| 2024-09-03 | 9.43 | 9.49 | 9.31 | 9.42 | -0.42% | 11,278 | 10,585,372 |
| 2024-09-02 | 9.41 | 9.57 | 9.38 | 9.46 | -0.11% | 19,893 | 18,814,610 |
| 2024-08-30 | 9.53 | 9.63 | 9.45 | 9.47 | -0.63% | 16,112 | 15,368,982 |
| 2024-08-29 | 9.27 | 9.53 | 9.23 | 9.53 | +3.03% | 12,651 | 11,935,162 |
| 2024-08-28 | 9.15 | 9.38 | 9.03 | 9.25 | +1.65% | 9,448 | 8,739,435 |
| 2024-08-27 | 9.19 | 9.27 | 9.07 | 9.1 | -0.55% | 8,892 | 8,135,289 |
| 2024-08-26 | 9.05 | 9.19 | 8.92 | 9.15 | +1.89% | 6,518 | 5,928,119 |
| 2024-08-23 | 9.11 | 9.14 | 8.98 | 8.98 | -1.1% | 7,948 | 7,167,113 |
| 2024-08-22 | 9.18 | 9.33 | 9.07 | 9.08 | -0.66% | 5,483 | 5,015,921 |
| 2024-08-21 | 9.07 | 9.22 | 9.07 | 9.14 | +0.11% | 4,918 | 4,501,412 |
| 2024-08-20 | 9.25 | 9.41 | 9.08 | 9.13 | -2.14% | 8,987 | 8,286,354 |
| 2024-08-19 | 9.28 | 9.42 | 9.25 | 9.33 | -0.43% | 5,823 | 5,451,930 |
| 2024-08-16 | 9.44 | 9.53 | 9.3 | 9.37 | -0.32% | 9,748 | 9,151,944 |
| 2024-08-15 | 9.5 | 9.51 | 9.28 | 9.4 | -0.53% | 10,142 | 9,501,430 |
| 2024-08-14 | 9.46 | 9.53 | 9.41 | 9.45 | +0.32% | 6,884 | 6,516,294 |
| 2024-08-13 | 9.37 | 9.46 | 9.26 | 9.42 | +0.53% | 6,494 | 6,065,415 |
| 2024-08-12 | 9.35 | 9.47 | 9.2 | 9.37 | -0.21% | 7,598 | 7,101,927 |
| 2024-08-09 | 9.43 | 9.52 | 9.27 | 9.39 | +0.32% | 10,392 | 9,791,604 |
| 2024-08-08 | 9.26 | 9.45 | 9.26 | 9.36 | +0.65% | 11,569 | 10,848,233 |
| 2024-08-07 | 9.34 | 9.37 | 9.21 | 9.3 | 0% | 6,596 | 6,131,186 |
| 2024-08-06 | 9.26 | 9.32 | 9.14 | 9.3 | +2.31% | 7,546 | 6,976,975 |
| 2024-08-05 | 9.2 | 9.38 | 9.06 | 9.09 | -1.62% | 8,645 | 7,976,811 |
| 2024-08-02 | 9.29 | 9.42 | 9.2 | 9.24 | -0.86% | 9,068 | 8,436,701 |
| 2024-08-01 | 9.46 | 9.5 | 9.25 | 9.32 | -1.17% | 12,106 | 11,303,759 |
| 2024-07-31 | 9.11 | 9.44 | 9.1 | 9.43 | +3.51% | 14,496 | 13,511,426 |
| 2024-07-30 | 9.05 | 9.15 | 8.91 | 9.11 | +0.66% | 8,149 | 7,387,257 |
| 2024-07-29 | 9.13 | 9.17 | 8.92 | 9.05 | +0.22% | 8,000 | 7,206,752 |
| 2024-07-26 | 8.88 | 9.1 | 8.88 | 9.03 | +1.57% | 7,669 | 6,898,518 |
| 2024-07-25 | 8.83 | 9.02 | 8.7 | 8.89 | +0.34% | 9,477 | 8,413,321 |
| 2024-07-24 | 8.95 | 9.02 | 8.82 | 8.86 | -1.66% | 10,469 | 9,324,153 |
| 2024-07-23 | 9.1 | 9.23 | 9 | 9.01 | -0.77% | 8,336 | 7,598,007 |
| 2024-07-22 | 9.18 | 9.19 | 8.95 | 9.08 | -0.55% | 11,512 | 10,432,481 |
| 2024-07-19 | 9.11 | 9.21 | 9.01 | 9.13 | -0.44% | 7,052 | 6,440,161 |
| 2024-07-18 | 9.12 | 9.2 | 8.91 | 9.17 | +0.11% | 9,287 | 8,408,602 |
| 2024-07-17 | 9.4 | 9.44 | 9.12 | 9.16 | -2.35% | 9,506 | 8,770,487 |
| 2024-07-16 | 9.51 | 9.62 | 9.32 | 9.38 | -2.19% | 9,674 | 9,111,810 |
| 2024-07-15 | 9.75 | 9.75 | 9.45 | 9.59 | -1.84% | 8,642 | 8,275,775 |
| 2024-07-12 | 9.78 | 9.97 | 9.71 | 9.77 | -0.1% | 13,939 | 13,719,571 |
| 2024-07-11 | 9.55 | 9.84 | 9.5 | 9.78 | +4.04% | 13,892 | 13,435,120 |
| 2024-07-10 | 9.41 | 9.44 | 9.23 | 9.4 | -0.63% | 15,344 | 14,352,217 |
| 2024-07-09 | 9.47 | 9.54 | 9.1 | 9.46 | +0.75% | 12,508 | 11,733,002 |
| 2024-07-08 | 9.66 | 9.72 | 9.36 | 9.39 | -3% | 8,505 | 8,076,901 |
| 2024-07-05 | 9.72 | 9.74 | 9.51 | 9.68 | 0% | 9,663 | 9,327,332 |
| 2024-07-04 | 10.02 | 10.05 | 9.65 | 9.68 | -3.87% | 8,765 | 8,580,414 |
| 2024-07-03 | 10.15 | 10.22 | 10.03 | 10.07 | -0.89% | 5,503 | 5,566,242 |
| 2024-07-02 | 10.1 | 10.23 | 10 | 10.16 | +0.89% | 10,347 | 10,521,717 |
| 2024-07-01 | 9.96 | 10.09 | 9.79 | 10.07 | +1.1% | 9,649 | 9,615,431 |
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：