股票概览
10.96
+10.04%
+1
10.54
开盘价
10.96
最高价
10.38
最低价
370,719
成交量
数据更新至: 2024-09-30
技术指标
9.72
MA5 (5日均线)
9.20
MA10 (10日均线)
9.06
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 | 10.54 | 10.96 | 10.38 | 10.96 | +10.04% | 370,719 | 399,895,866 |
| 2024-09-27 | 9.68 | 9.98 | 9.67 | 9.96 | +4.84% | 161,380 | 158,401,227 |
| 2024-09-26 | 9.08 | 9.5 | 9.06 | 9.5 | +4.51% | 193,162 | 180,226,206 |
| 2024-09-25 | 9.12 | 9.36 | 9.08 | 9.09 | -0.11% | 140,625 | 129,806,342 |
| 2024-09-24 | 8.88 | 9.11 | 8.74 | 9.1 | +3.06% | 142,541 | 128,024,358 |
| 2024-09-23 | 8.82 | 8.97 | 8.7 | 8.83 | +0.34% | 65,714 | 58,206,138 |
| 2024-09-20 | 8.91 | 9.08 | 8.72 | 8.8 | -1.12% | 101,715 | 90,188,552 |
| 2024-09-19 | 8.43 | 8.95 | 8.42 | 8.9 | +5.58% | 138,823 | 121,584,992 |
| 2024-09-18 | 8.39 | 8.5 | 8.3 | 8.43 | -0.24% | 50,626 | 42,469,348 |
| 2024-09-13 | 8.76 | 8.81 | 8.45 | 8.45 | -3.87% | 101,089 | 86,481,783 |
| 2024-09-12 | 8.86 | 9.03 | 8.79 | 8.79 | -0.68% | 66,982 | 59,636,211 |
| 2024-09-11 | 8.76 | 8.9 | 8.69 | 8.85 | +0.68% | 92,396 | 81,420,188 |
| 2024-09-10 | 8.8 | 8.92 | 8.67 | 8.79 | -0.57% | 108,394 | 95,315,880 |
| 2024-09-09 | 8.98 | 9 | 8.78 | 8.84 | -1.89% | 81,805 | 72,634,948 |
| 2024-09-06 | 9.26 | 9.32 | 9 | 9.01 | -2.38% | 68,452 | 62,314,235 |
| 2024-09-05 | 9.03 | 9.37 | 9.01 | 9.23 | +2.1% | 99,965 | 92,392,980 |
| 2024-09-04 | 8.95 | 9.17 | 8.88 | 9.04 | +0.33% | 98,756 | 89,270,414 |
| 2024-09-03 | 8.7 | 9.15 | 8.58 | 9.01 | +3.68% | 143,007 | 127,483,791 |
| 2024-09-02 | 8.95 | 8.99 | 8.68 | 8.69 | -3.23% | 112,600 | 99,204,048 |
| 2024-08-30 | 8.98 | 9.15 | 8.72 | 8.98 | -0.77% | 150,708 | 135,111,814 |
| 2024-08-29 | 8.71 | 9.1 | 8.66 | 9.05 | +3.67% | 89,544 | 80,297,661 |
| 2024-08-28 | 8.65 | 8.84 | 8.54 | 8.73 | +0.46% | 48,618 | 42,232,851 |
| 2024-08-27 | 8.92 | 8.92 | 8.68 | 8.69 | -2.25% | 53,314 | 46,629,380 |
| 2024-08-26 | 8.75 | 8.96 | 8.74 | 8.89 | +1.48% | 60,983 | 54,095,125 |
| 2024-08-23 | 8.67 | 8.78 | 8.64 | 8.76 | +0.69% | 46,402 | 40,457,077 |
| 2024-08-22 | 8.93 | 8.96 | 8.68 | 8.7 | -2.14% | 54,602 | 47,981,846 |
| 2024-08-21 | 8.82 | 8.99 | 8.77 | 8.89 | +0.57% | 62,892 | 56,028,909 |
| 2024-08-20 | 8.96 | 9.02 | 8.79 | 8.84 | -1.78% | 58,157 | 51,607,226 |
| 2024-08-19 | 9.03 | 9.18 | 8.97 | 9 | -0.33% | 70,812 | 64,236,273 |
| 2024-08-16 | 9.22 | 9.28 | 9.02 | 9.03 | -2.48% | 86,461 | 78,679,604 |
| 2024-08-15 | 9.13 | 9.41 | 9.06 | 9.26 | +0.76% | 86,208 | 79,717,426 |
| 2024-08-14 | 9.4 | 9.43 | 9.16 | 9.19 | -2.13% | 66,994 | 61,906,683 |
| 2024-08-13 | 9.36 | 9.46 | 9.29 | 9.39 | -0.42% | 54,827 | 51,361,496 |
| 2024-08-12 | 9.5 | 9.52 | 9.38 | 9.43 | -0.95% | 48,640 | 45,916,159 |
| 2024-08-09 | 9.75 | 9.82 | 9.52 | 9.52 | -1.45% | 64,170 | 62,064,695 |
| 2024-08-08 | 9.69 | 9.79 | 9.52 | 9.66 | -0.92% | 62,526 | 60,296,474 |
| 2024-08-07 | 9.76 | 9.83 | 9.62 | 9.75 | -0.41% | 59,414 | 57,847,159 |
| 2024-08-06 | 9.68 | 9.83 | 9.64 | 9.79 | +1.66% | 64,473 | 62,783,096 |
| 2024-08-05 | 9.82 | 9.99 | 9.6 | 9.63 | -2.23% | 79,986 | 78,456,080 |
| 2024-08-02 | 9.89 | 10.02 | 9.81 | 9.85 | -1.3% | 66,571 | 65,928,435 |
| 2024-08-01 | 10.04 | 10.1 | 9.84 | 9.98 | -0.6% | 83,385 | 82,913,082 |
| 2024-07-31 | 9.45 | 10.04 | 9.42 | 10.04 | +5.91% | 153,008 | 150,487,248 |
| 2024-07-30 | 9.35 | 9.54 | 9.2 | 9.48 | +2.05% | 90,186 | 84,732,150 |
| 2024-07-29 | 9.59 | 9.6 | 9.28 | 9.29 | -2.52% | 90,414 | 84,516,281 |
| 2024-07-26 | 9.45 | 9.75 | 9.45 | 9.53 | +0.85% | 103,293 | 99,035,604 |
| 2024-07-25 | 9.23 | 9.52 | 9.13 | 9.45 | +1.83% | 102,813 | 96,349,701 |
| 2024-07-24 | 9.6 | 9.62 | 9.24 | 9.28 | -3.13% | 114,178 | 107,035,271 |
| 2024-07-23 | 10.04 | 10.04 | 9.58 | 9.58 | -4.1% | 127,327 | 124,221,882 |
| 2024-07-22 | 10.08 | 10.21 | 9.96 | 9.99 | -1.28% | 83,491 | 83,811,576 |
| 2024-07-19 | 10.09 | 10.23 | 10.03 | 10.12 | +0.3% | 76,701 | 77,746,563 |
| 2024-07-18 | 10.11 | 10.16 | 9.99 | 10.09 | -0.88% | 81,126 | 81,616,023 |
| 2024-07-17 | 10.26 | 10.32 | 10.13 | 10.18 | -0.78% | 65,138 | 66,537,342 |
| 2024-07-16 | 10.26 | 10.4 | 10.2 | 10.26 | -0.68% | 65,481 | 67,247,322 |
| 2024-07-15 | 10.45 | 10.58 | 10.31 | 10.33 | -1.99% | 85,125 | 88,444,138 |
| 2024-07-12 | 10.6 | 10.64 | 10.46 | 10.54 | -1.4% | 111,429 | 117,496,120 |
| 2024-07-11 | 10.59 | 10.78 | 10.53 | 10.69 | +3.09% | 126,877 | 135,248,383 |
| 2024-07-10 | 10.16 | 10.58 | 10.11 | 10.37 | +2.47% | 166,494 | 173,485,034 |
| 2024-07-09 | 9.86 | 10.17 | 9.75 | 10.12 | +2.64% | 159,782 | 159,584,156 |
| 2024-07-08 | 10.34 | 10.36 | 9.83 | 9.86 | -4.83% | 179,295 | 179,223,365 |
| 2024-07-05 | 10.61 | 10.63 | 10.22 | 10.36 | -4.25% | 186,912 | 193,357,141 |
| 2024-07-04 | 10.57 | 11.2 | 10.56 | 10.82 | +2.46% | 247,593 | 268,860,215 |
| 2024-07-03 | 10.47 | 11.17 | 10.4 | 10.56 | +2.42% | 254,521 | 274,066,466 |
| 2024-07-02 | 10.56 | 10.61 | 10.25 | 10.31 | -2% | 104,628 | 108,946,603 |
| 2024-07-01 | 10.53 | 10.63 | 10.23 | 10.52 | -0.38% | 107,913 | 112,339,757 |
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：