股票概览
12.21
+10%
+1.11
12
开盘价
12.21
最高价
11.59
最低价
308,027
成交量
数据更新至: 2024-09-30
技术指标
10.36
MA5 (5日均线)
9.57
MA10 (10日均线)
9.36
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 | 12 | 12.21 | 11.59 | 12.21 | +10% | 308,027 | 369,136,566 |
| 2024-09-27 | 10.68 | 11.1 | 10.48 | 11.1 | +10.01% | 198,854 | 216,411,115 |
| 2024-09-26 | 9.15 | 10.09 | 9.11 | 10.09 | +10.03% | 179,363 | 173,283,500 |
| 2024-09-25 | 9.3 | 9.48 | 9.17 | 9.17 | -0.76% | 100,786 | 94,108,911 |
| 2024-09-24 | 8.9 | 9.24 | 8.86 | 9.24 | +4.76% | 91,720 | 83,421,887 |
| 2024-09-23 | 8.85 | 9 | 8.8 | 8.82 | -0.68% | 45,432 | 40,287,265 |
| 2024-09-20 | 8.98 | 8.98 | 8.78 | 8.88 | -1.33% | 52,280 | 46,369,360 |
| 2024-09-19 | 8.63 | 9.13 | 8.63 | 9 | +4.41% | 92,625 | 82,751,817 |
| 2024-09-18 | 8.56 | 8.66 | 8.5 | 8.62 | +0.7% | 51,872 | 44,466,752 |
| 2024-09-13 | 8.79 | 8.81 | 8.53 | 8.56 | -2.73% | 52,248 | 45,176,862 |
| 2024-09-12 | 8.88 | 9.02 | 8.78 | 8.8 | -0.9% | 42,552 | 37,844,941 |
| 2024-09-11 | 8.79 | 8.98 | 8.71 | 8.88 | +0.91% | 51,986 | 46,131,807 |
| 2024-09-10 | 8.99 | 8.99 | 8.7 | 8.8 | -1.57% | 64,904 | 57,145,298 |
| 2024-09-09 | 9.04 | 9.11 | 8.83 | 8.94 | -1.54% | 78,981 | 70,787,405 |
| 2024-09-06 | 9.25 | 9.3 | 9.06 | 9.08 | -1.84% | 54,163 | 49,497,195 |
| 2024-09-05 | 9.17 | 9.35 | 9.16 | 9.25 | +0.98% | 60,878 | 56,382,813 |
| 2024-09-04 | 9.18 | 9.3 | 9.1 | 9.16 | -0.87% | 71,969 | 66,168,811 |
| 2024-09-03 | 9.16 | 9.35 | 9.01 | 9.24 | +0.33% | 120,241 | 110,619,223 |
| 2024-09-02 | 10 | 10 | 9.2 | 9.21 | -9.44% | 217,760 | 204,847,405 |
| 2024-08-30 | 9.91 | 10.36 | 9.66 | 10.17 | +2.52% | 88,516 | 88,937,280 |
| 2024-08-29 | 9.7 | 9.96 | 9.64 | 9.92 | +2.48% | 56,358 | 55,394,248 |
| 2024-08-28 | 9.68 | 9.82 | 9.61 | 9.68 | +0.21% | 59,656 | 57,908,594 |
| 2024-08-27 | 9.56 | 9.7 | 9.45 | 9.66 | +0.73% | 42,007 | 40,299,214 |
| 2024-08-26 | 9.73 | 9.76 | 9.55 | 9.59 | -1.44% | 42,593 | 41,009,678 |
| 2024-08-23 | 9.63 | 9.76 | 9.57 | 9.73 | +1.04% | 36,489 | 35,337,904 |
| 2024-08-22 | 9.76 | 9.77 | 9.54 | 9.63 | -0.72% | 42,108 | 40,574,103 |
| 2024-08-21 | 9.85 | 9.91 | 9.66 | 9.7 | -1.82% | 57,477 | 56,003,166 |
| 2024-08-20 | 9.98 | 10.07 | 9.85 | 9.88 | -1.4% | 42,123 | 41,812,368 |
| 2024-08-19 | 10.08 | 10.21 | 9.95 | 10.02 | -0.6% | 55,287 | 55,486,278 |
| 2024-08-16 | 10.3 | 10.3 | 10.06 | 10.08 | -2.33% | 53,290 | 53,932,529 |
| 2024-08-15 | 10.23 | 10.46 | 10.2 | 10.32 | +0.58% | 37,912 | 39,157,678 |
| 2024-08-14 | 10.51 | 10.52 | 10.23 | 10.26 | -2.66% | 48,108 | 49,580,785 |
| 2024-08-13 | 10.64 | 10.65 | 10.4 | 10.54 | -0.85% | 38,493 | 40,364,502 |
| 2024-08-12 | 10.54 | 10.82 | 10.48 | 10.63 | +0.76% | 54,627 | 58,230,074 |
| 2024-08-09 | 10.78 | 10.85 | 10.54 | 10.55 | -2.13% | 50,765 | 54,053,786 |
| 2024-08-08 | 10.51 | 10.88 | 10.45 | 10.78 | +2.28% | 67,799 | 72,688,485 |
| 2024-08-07 | 10.57 | 10.59 | 10.34 | 10.54 | -0.47% | 44,500 | 46,606,102 |
| 2024-08-06 | 10.4 | 10.63 | 10.35 | 10.59 | +2.72% | 47,228 | 49,669,952 |
| 2024-08-05 | 10.35 | 10.66 | 10.28 | 10.31 | -0.48% | 63,291 | 66,253,234 |
| 2024-08-02 | 10.25 | 10.55 | 10.16 | 10.36 | +0.29% | 63,395 | 65,905,756 |
| 2024-08-01 | 10.7 | 10.82 | 10.25 | 10.33 | -3.55% | 78,496 | 82,080,722 |
| 2024-07-31 | 10.1 | 10.74 | 10.05 | 10.71 | +6.04% | 70,844 | 74,246,896 |
| 2024-07-30 | 10.14 | 10.17 | 10 | 10.1 | -0.39% | 37,513 | 37,772,545 |
| 2024-07-29 | 10.34 | 10.46 | 10.11 | 10.14 | -2.5% | 38,930 | 39,736,226 |
| 2024-07-26 | 10.28 | 10.48 | 10.25 | 10.4 | +1.17% | 29,807 | 30,974,704 |
| 2024-07-25 | 10.18 | 10.4 | 10.12 | 10.28 | +1.08% | 36,029 | 37,002,998 |
| 2024-07-24 | 10.37 | 10.43 | 10.07 | 10.17 | -1.83% | 36,738 | 37,688,231 |
| 2024-07-23 | 10.79 | 10.8 | 10.33 | 10.36 | -4.25% | 47,068 | 49,503,106 |
| 2024-07-22 | 10.96 | 10.97 | 10.74 | 10.82 | -1.1% | 45,473 | 49,150,595 |
| 2024-07-19 | 10.86 | 10.97 | 10.7 | 10.94 | +0.37% | 45,829 | 49,806,748 |
| 2024-07-18 | 10.66 | 10.94 | 10.57 | 10.9 | +1.77% | 54,606 | 58,828,399 |
| 2024-07-17 | 10.56 | 10.77 | 10.36 | 10.71 | +1.32% | 46,756 | 49,532,895 |
| 2024-07-16 | 10.76 | 10.82 | 10.5 | 10.57 | -2.22% | 61,143 | 65,050,593 |
| 2024-07-15 | 10.82 | 10.94 | 10.77 | 10.81 | -0.46% | 40,020 | 43,423,247 |
| 2024-07-12 | 10.97 | 11.02 | 10.61 | 10.86 | -1.09% | 63,676 | 68,776,338 |
| 2024-07-11 | 10.99 | 11.2 | 10.83 | 10.98 | +0.92% | 67,098 | 74,007,638 |
| 2024-07-10 | 10.76 | 10.95 | 10.69 | 10.88 | +0.83% | 33,275 | 36,172,815 |
| 2024-07-09 | 10.7 | 10.88 | 10.55 | 10.79 | +0.84% | 51,448 | 55,191,440 |
| 2024-07-08 | 11.08 | 11.22 | 10.66 | 10.7 | -3.43% | 47,821 | 51,554,739 |
| 2024-07-05 | 10.98 | 11.12 | 10.85 | 11.08 | +1.09% | 42,953 | 47,252,433 |
| 2024-07-04 | 11.31 | 11.35 | 10.94 | 10.96 | -2.66% | 39,087 | 43,260,136 |
| 2024-07-03 | 11.32 | 11.41 | 11.21 | 11.26 | -0.79% | 36,908 | 41,687,073 |
| 2024-07-02 | 11.58 | 11.6 | 11.3 | 11.35 | -1.82% | 51,347 | 58,527,275 |
| 2024-07-01 | 11.43 | 11.64 | 11.33 | 11.56 | +1.31% | 33,790 | 38,819,762 |
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：