股票概览
11.63
+7.78%
+0.84
11
开盘价
11.65
最高价
10.75
最低价
174,351
成交量
数据更新至: 2024-09-30
技术指标
10.68
MA5 (5日均线)
9.92
MA10 (10日均线)
9.52
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 | 11.65 | 10.75 | 11.63 | +7.78% | 174,351 | 195,609,127 |
| 2024-09-27 | 10.59 | 10.88 | 10.4 | 10.79 | +1.89% | 110,311 | 117,615,295 |
| 2024-09-26 | 10.25 | 10.8 | 10.02 | 10.59 | +5.27% | 143,825 | 149,805,436 |
| 2024-09-25 | 10.3 | 11.21 | 10.04 | 10.06 | -2.71% | 164,460 | 172,659,178 |
| 2024-09-24 | 9.4 | 10.34 | 9.33 | 10.34 | +10% | 109,414 | 111,009,954 |
| 2024-09-23 | 9.33 | 9.54 | 9.25 | 9.4 | -0.21% | 26,601 | 24,885,152 |
| 2024-09-20 | 9.15 | 9.61 | 9.01 | 9.42 | +2.28% | 50,537 | 47,098,949 |
| 2024-09-19 | 8.96 | 9.48 | 8.92 | 9.21 | +3.6% | 20,181 | 18,401,623 |
| 2024-09-18 | 8.91 | 8.97 | 8.74 | 8.89 | +0.34% | 6,691 | 5,936,914 |
| 2024-09-13 | 9.07 | 9.1 | 8.86 | 8.86 | -2.42% | 8,593 | 7,703,290 |
| 2024-09-12 | 9.14 | 9.21 | 9.05 | 9.08 | -0.66% | 9,264 | 8,450,767 |
| 2024-09-11 | 9.11 | 9.18 | 9.07 | 9.14 | +0.11% | 5,582 | 5,098,185 |
| 2024-09-10 | 9.1 | 9.15 | 9 | 9.13 | +0.33% | 8,692 | 7,885,533 |
| 2024-09-09 | 9.09 | 9.13 | 9 | 9.1 | 0% | 6,659 | 6,041,118 |
| 2024-09-06 | 9.16 | 9.23 | 9.05 | 9.1 | -1.19% | 7,997 | 7,306,911 |
| 2024-09-05 | 9.14 | 9.23 | 9.1 | 9.21 | +0.77% | 9,556 | 8,772,725 |
| 2024-09-04 | 9.07 | 9.19 | 9.06 | 9.14 | -0.44% | 7,903 | 7,207,450 |
| 2024-09-03 | 9 | 9.18 | 9 | 9.18 | +1.77% | 15,326 | 13,968,854 |
| 2024-09-02 | 9.17 | 9.17 | 9.01 | 9.02 | -0.44% | 11,141 | 10,082,304 |
| 2024-08-30 | 8.97 | 9.18 | 8.94 | 9.06 | +0.78% | 15,979 | 14,520,529 |
| 2024-08-29 | 8.81 | 9.01 | 8.71 | 8.99 | +2.16% | 14,843 | 13,200,730 |
| 2024-08-28 | 8.72 | 8.9 | 8.72 | 8.8 | -0.11% | 10,714 | 9,443,860 |
| 2024-08-27 | 9.01 | 9.01 | 8.8 | 8.81 | -1.78% | 11,914 | 10,575,965 |
| 2024-08-26 | 8.85 | 9.08 | 8.72 | 8.97 | +1.82% | 15,652 | 13,984,386 |
| 2024-08-23 | 8.8 | 8.92 | 8.8 | 8.81 | -0.45% | 10,033 | 8,880,458 |
| 2024-08-22 | 9.16 | 9.17 | 8.82 | 8.85 | -3.28% | 13,165 | 11,836,540 |
| 2024-08-21 | 9.14 | 9.18 | 9.05 | 9.15 | 0% | 7,086 | 6,478,907 |
| 2024-08-20 | 9.31 | 9.32 | 9.02 | 9.15 | -1.93% | 10,483 | 9,603,595 |
| 2024-08-19 | 9.26 | 9.38 | 9.24 | 9.33 | +0.76% | 14,163 | 13,185,435 |
| 2024-08-16 | 9.28 | 9.32 | 9.23 | 9.26 | -0.43% | 7,930 | 7,350,732 |
| 2024-08-15 | 9.2 | 9.34 | 9.1 | 9.3 | +1.42% | 16,990 | 15,724,333 |
| 2024-08-14 | 9.21 | 9.23 | 9.11 | 9.17 | -0.43% | 9,424 | 8,626,482 |
| 2024-08-13 | 9.12 | 9.21 | 9.02 | 9.21 | +1.21% | 10,712 | 9,758,695 |
| 2024-08-12 | 9.15 | 9.16 | 9.05 | 9.1 | -0.22% | 8,054 | 7,331,052 |
| 2024-08-09 | 9.2 | 9.3 | 9.1 | 9.12 | -0.44% | 10,378 | 9,548,714 |
| 2024-08-08 | 9.15 | 9.22 | 9.04 | 9.16 | -0.22% | 14,623 | 13,347,608 |
| 2024-08-07 | 9.26 | 9.27 | 9.13 | 9.18 | -0.65% | 10,694 | 9,830,322 |
| 2024-08-06 | 9.15 | 9.26 | 9.13 | 9.24 | +1.09% | 13,786 | 12,672,594 |
| 2024-08-05 | 9.3 | 9.41 | 9.09 | 9.14 | -2.25% | 23,380 | 21,643,064 |
| 2024-08-02 | 9.39 | 9.42 | 9.31 | 9.35 | -0.64% | 16,490 | 15,444,196 |
| 2024-08-01 | 9.53 | 9.6 | 9.31 | 9.41 | -1.26% | 29,218 | 27,542,730 |
| 2024-07-31 | 9.3 | 9.57 | 9.26 | 9.53 | +2.47% | 34,503 | 32,609,116 |
| 2024-07-30 | 9.27 | 9.35 | 9.18 | 9.3 | 0% | 15,213 | 14,092,663 |
| 2024-07-29 | 9.6 | 9.6 | 9.26 | 9.3 | -3.23% | 22,927 | 21,482,374 |
| 2024-07-26 | 9.41 | 9.65 | 9.41 | 9.61 | +2.13% | 17,438 | 16,699,503 |
| 2024-07-25 | 9.39 | 9.52 | 9.19 | 9.41 | +0.32% | 18,411 | 17,246,985 |
| 2024-07-24 | 9.77 | 9.82 | 9.33 | 9.38 | -4.09% | 20,516 | 19,502,103 |
| 2024-07-23 | 9.91 | 10.02 | 9.78 | 9.78 | -1.91% | 11,989 | 11,854,936 |
| 2024-07-22 | 10 | 10.05 | 9.91 | 9.97 | -0.2% | 14,113 | 14,052,719 |
| 2024-07-19 | 10 | 10.09 | 9.97 | 9.99 | -0.4% | 11,581 | 11,587,171 |
| 2024-07-18 | 9.84 | 10.06 | 9.73 | 10.03 | +2.03% | 24,155 | 23,981,602 |
| 2024-07-17 | 9.81 | 9.93 | 9.81 | 9.83 | 0% | 14,969 | 14,754,528 |
| 2024-07-16 | 9.98 | 10 | 9.75 | 9.83 | -1.6% | 20,665 | 20,380,478 |
| 2024-07-15 | 10.18 | 10.18 | 9.96 | 9.99 | -1.58% | 18,288 | 18,367,366 |
| 2024-07-12 | 10.26 | 10.32 | 10.13 | 10.15 | -1.36% | 17,204 | 17,533,995 |
| 2024-07-11 | 10.28 | 10.34 | 10.16 | 10.29 | +1.88% | 23,237 | 23,876,713 |
| 2024-07-10 | 10.3 | 10.44 | 10.09 | 10.1 | -3.16% | 25,464 | 26,037,582 |
| 2024-07-09 | 10.5 | 10.6 | 10.13 | 10.43 | -0.95% | 29,769 | 30,844,199 |
| 2024-07-08 | 11.15 | 11.17 | 10.44 | 10.53 | -6.15% | 40,934 | 43,839,399 |
| 2024-07-05 | 11.12 | 11.25 | 11.02 | 11.22 | +0.9% | 16,297 | 18,191,195 |
| 2024-07-04 | 11.16 | 11.29 | 11.11 | 11.12 | -0.98% | 18,630 | 20,824,647 |
| 2024-07-03 | 11.4 | 11.45 | 11.2 | 11.23 | -2.18% | 27,064 | 30,547,983 |
| 2024-07-02 | 11.6 | 11.65 | 11.31 | 11.48 | -5.2% | 70,799 | 81,347,363 |
| 2024-07-01 | 11.19 | 12.44 | 11.02 | 12.11 | +7.07% | 81,350 | 96,400,514 |
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：