股票概览
11.73
+5.3%
+0.59
11.5
开盘价
11.88
最高价
11.12
最低价
342,070
成交量
数据更新至: 2024-09-30
技术指标
10.98
MA5 (5日均线)
10.45
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 | 11.5 | 11.88 | 11.12 | 11.73 | +5.3% | 342,070 | 395,090,112 |
| 2024-09-27 | 11.1 | 11.2 | 10.83 | 11.14 | +1.27% | 138,797 | 152,800,786 |
| 2024-09-26 | 10.6 | 11 | 10.55 | 11 | +3.48% | 135,717 | 147,179,576 |
| 2024-09-25 | 10.48 | 10.87 | 10.47 | 10.63 | +2.41% | 152,667 | 163,142,669 |
| 2024-09-24 | 10.02 | 10.44 | 10.02 | 10.38 | +4.01% | 150,359 | 154,722,001 |
| 2024-09-23 | 9.88 | 10.05 | 9.86 | 9.98 | +0.81% | 59,325 | 59,138,709 |
| 2024-09-20 | 10.06 | 10.06 | 9.82 | 9.9 | -1.69% | 83,347 | 82,771,128 |
| 2024-09-19 | 9.78 | 10.1 | 9.75 | 10.07 | +2.65% | 86,906 | 86,730,773 |
| 2024-09-18 | 9.78 | 9.94 | 9.66 | 9.81 | -0.1% | 65,332 | 63,879,387 |
| 2024-09-13 | 9.79 | 10.05 | 9.76 | 9.82 | +0.51% | 81,690 | 80,902,019 |
| 2024-09-12 | 9.65 | 9.84 | 9.65 | 9.77 | +0.51% | 48,300 | 47,193,650 |
| 2024-09-11 | 9.69 | 9.78 | 9.67 | 9.72 | -0.21% | 42,752 | 41,570,448 |
| 2024-09-10 | 9.77 | 9.81 | 9.55 | 9.74 | -0.31% | 67,055 | 64,953,196 |
| 2024-09-09 | 9.8 | 9.87 | 9.71 | 9.77 | -0.61% | 65,948 | 64,571,282 |
| 2024-09-06 | 9.78 | 9.9 | 9.78 | 9.83 | 0% | 50,746 | 49,982,443 |
| 2024-09-05 | 9.81 | 9.92 | 9.74 | 9.83 | +0.72% | 80,880 | 79,358,376 |
| 2024-09-04 | 9.85 | 9.89 | 9.73 | 9.76 | -1.11% | 66,677 | 65,458,759 |
| 2024-09-03 | 9.87 | 9.91 | 9.8 | 9.87 | +0.1% | 75,062 | 74,006,797 |
| 2024-09-02 | 9.78 | 9.96 | 9.75 | 9.86 | +0.41% | 113,666 | 112,077,520 |
| 2024-08-30 | 9.8 | 9.92 | 9.66 | 9.82 | +0.31% | 111,182 | 109,049,552 |
| 2024-08-29 | 9.69 | 9.83 | 9.61 | 9.79 | +1.56% | 103,321 | 100,781,715 |
| 2024-08-28 | 9.58 | 9.79 | 9.55 | 9.64 | -0.41% | 143,581 | 139,218,563 |
| 2024-08-27 | 9.47 | 9.75 | 9.31 | 9.68 | +7.68% | 257,505 | 247,099,253 |
| 2024-08-26 | 8.9 | 9.05 | 8.84 | 8.99 | +1.24% | 45,155 | 40,447,859 |
| 2024-08-23 | 9.01 | 9.05 | 8.82 | 8.88 | -1.55% | 55,199 | 49,091,610 |
| 2024-08-22 | 9.11 | 9.12 | 9.01 | 9.02 | -0.44% | 33,254 | 30,107,792 |
| 2024-08-21 | 9.18 | 9.23 | 9.01 | 9.06 | -1.74% | 50,338 | 45,786,162 |
| 2024-08-20 | 9.42 | 9.46 | 9.17 | 9.22 | -2.02% | 46,965 | 43,576,836 |
| 2024-08-19 | 9.38 | 9.54 | 9.34 | 9.41 | +0.64% | 34,985 | 33,079,175 |
| 2024-08-16 | 9.45 | 9.47 | 9.34 | 9.35 | -0.85% | 31,550 | 29,626,252 |
| 2024-08-15 | 9.44 | 9.54 | 9.39 | 9.43 | -0.21% | 36,525 | 34,583,153 |
| 2024-08-14 | 9.56 | 9.59 | 9.43 | 9.45 | -1.15% | 40,987 | 38,918,144 |
| 2024-08-13 | 9.45 | 9.56 | 9.44 | 9.56 | +0.95% | 35,928 | 34,148,153 |
| 2024-08-12 | 9.44 | 9.54 | 9.41 | 9.47 | +0.32% | 34,446 | 32,647,850 |
| 2024-08-09 | 9.47 | 9.61 | 9.42 | 9.44 | 0% | 53,561 | 50,927,721 |
| 2024-08-08 | 9.31 | 9.45 | 9.27 | 9.44 | +1.29% | 54,480 | 51,133,396 |
| 2024-08-07 | 9.2 | 9.35 | 9.16 | 9.32 | +0.76% | 41,220 | 38,231,392 |
| 2024-08-06 | 9.25 | 9.33 | 9.17 | 9.25 | +1.09% | 42,488 | 39,263,896 |
| 2024-08-05 | 9.3 | 9.41 | 9.14 | 9.15 | -1.82% | 67,664 | 62,776,697 |
| 2024-08-02 | 9.28 | 9.4 | 9.19 | 9.32 | -0.32% | 41,950 | 39,148,367 |
| 2024-08-01 | 9.37 | 9.49 | 9.3 | 9.35 | 0% | 73,497 | 69,085,681 |
| 2024-07-31 | 9.13 | 9.35 | 9.11 | 9.35 | +2.07% | 84,361 | 78,338,079 |
| 2024-07-30 | 9.1 | 9.21 | 9.07 | 9.16 | 0% | 36,202 | 33,089,314 |
| 2024-07-29 | 9.22 | 9.26 | 9.11 | 9.16 | -0.97% | 45,938 | 42,101,355 |
| 2024-07-26 | 9.1 | 9.29 | 9.1 | 9.25 | +1.43% | 43,631 | 40,278,075 |
| 2024-07-25 | 9.04 | 9.17 | 9.01 | 9.12 | +0.55% | 31,827 | 28,953,721 |
| 2024-07-24 | 9.14 | 9.2 | 9.04 | 9.07 | -0.98% | 57,849 | 52,707,026 |
| 2024-07-23 | 9.28 | 9.31 | 9.16 | 9.16 | -1.4% | 47,114 | 43,470,653 |
| 2024-07-22 | 9.36 | 9.4 | 9.25 | 9.29 | -0.64% | 41,167 | 38,329,482 |
| 2024-07-19 | 9.45 | 9.45 | 9.31 | 9.35 | -1.27% | 44,644 | 41,819,223 |
| 2024-07-18 | 9.25 | 9.5 | 9.18 | 9.47 | +1.39% | 55,089 | 51,588,544 |
| 2024-07-17 | 9.44 | 9.48 | 9.26 | 9.34 | -0.85% | 68,548 | 64,153,163 |
| 2024-07-16 | 9.67 | 9.67 | 9.36 | 9.42 | -2.48% | 92,624 | 87,855,784 |
| 2024-07-15 | 9.8 | 9.8 | 9.53 | 9.66 | -1.02% | 68,577 | 66,230,949 |
| 2024-07-12 | 9.8 | 9.88 | 9.72 | 9.76 | -0.71% | 62,411 | 61,116,898 |
| 2024-07-11 | 9.9 | 9.95 | 9.72 | 9.83 | +0.2% | 75,277 | 74,064,352 |
| 2024-07-10 | 9.99 | 9.99 | 9.79 | 9.81 | -1.51% | 68,845 | 67,896,411 |
| 2024-07-09 | 9.74 | 9.97 | 9.63 | 9.96 | +1.94% | 88,938 | 87,353,354 |
| 2024-07-08 | 9.97 | 9.99 | 9.7 | 9.77 | -2.2% | 93,584 | 92,191,752 |
| 2024-07-05 | 9.89 | 9.99 | 9.77 | 9.99 | +0.6% | 90,463 | 89,572,253 |
| 2024-07-04 | 9.95 | 10.15 | 9.87 | 9.93 | -0.1% | 105,869 | 106,093,882 |
| 2024-07-03 | 9.92 | 10.08 | 9.87 | 9.94 | 0% | 69,762 | 69,459,500 |
| 2024-07-02 | 9.92 | 10.01 | 9.79 | 9.94 | 0% | 88,084 | 87,273,239 |
| 2024-07-01 | 9.6 | 9.96 | 9.57 | 9.94 | +4.63% | 129,406 | 126,651,781 |
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：