股票概览
10.55
+4.25%
+0.43
10.23
开盘价
10.69
最高价
9.83
最低价
56,591
成交量
数据更新至: 2024-09-30
技术指标
9.84
MA5 (5日均线)
9.56
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 | 10.23 | 10.69 | 9.83 | 10.55 | +4.25% | 56,591 | 58,251,889 |
| 2024-09-27 | 9.74 | 10.14 | 9.74 | 10.12 | +4.12% | 21,445 | 21,342,028 |
| 2024-09-26 | 9.4 | 9.73 | 9.28 | 9.72 | +3.51% | 31,078 | 29,473,994 |
| 2024-09-25 | 9.5 | 9.69 | 9.38 | 9.39 | -0.32% | 25,966 | 24,784,030 |
| 2024-09-24 | 9.31 | 9.44 | 9.24 | 9.42 | +1.95% | 19,051 | 17,828,973 |
| 2024-09-23 | 9.27 | 9.3 | 9.2 | 9.24 | -0.22% | 8,098 | 7,487,609 |
| 2024-09-20 | 9.53 | 9.53 | 9.2 | 9.26 | -0.86% | 6,866 | 6,354,268 |
| 2024-09-19 | 9.29 | 9.42 | 9.26 | 9.34 | +1.19% | 8,950 | 8,359,774 |
| 2024-09-18 | 9.32 | 9.35 | 9.11 | 9.23 | -0.54% | 7,060 | 6,506,130 |
| 2024-09-13 | 9.43 | 9.55 | 9.28 | 9.28 | -1.28% | 5,344 | 5,015,235 |
| 2024-09-12 | 9.5 | 9.57 | 9.4 | 9.4 | -0.95% | 3,632 | 3,448,245 |
| 2024-09-11 | 9.41 | 9.55 | 9.34 | 9.49 | +0.64% | 7,004 | 6,646,826 |
| 2024-09-10 | 9.3 | 9.51 | 9.2 | 9.43 | +0.96% | 6,580 | 6,164,276 |
| 2024-09-09 | 9.35 | 9.38 | 9.27 | 9.34 | -0.64% | 4,548 | 4,239,767 |
| 2024-09-06 | 9.52 | 9.6 | 9.37 | 9.4 | -1.05% | 5,498 | 5,185,607 |
| 2024-09-05 | 9.44 | 9.52 | 9.35 | 9.5 | +0.96% | 4,314 | 4,069,527 |
| 2024-09-04 | 9.4 | 9.53 | 9.4 | 9.41 | -0.53% | 6,459 | 6,105,940 |
| 2024-09-03 | 9.29 | 9.5 | 9.21 | 9.46 | +1.94% | 7,775 | 7,309,446 |
| 2024-09-02 | 9.26 | 9.42 | 9.25 | 9.28 | -0.85% | 9,913 | 9,244,391 |
| 2024-08-30 | 9.21 | 9.49 | 9.06 | 9.36 | +1.3% | 13,478 | 12,495,928 |
| 2024-08-29 | 9.3 | 9.42 | 9.21 | 9.24 | -2.01% | 15,534 | 14,463,748 |
| 2024-08-28 | 9.48 | 9.54 | 9.36 | 9.43 | -0.53% | 6,415 | 6,042,856 |
| 2024-08-27 | 9.61 | 9.66 | 9.43 | 9.48 | -1.76% | 7,098 | 6,767,140 |
| 2024-08-26 | 9.6 | 9.75 | 9.44 | 9.65 | +0.63% | 8,240 | 7,872,861 |
| 2024-08-23 | 9.35 | 9.64 | 9.3 | 9.59 | +2.46% | 14,271 | 13,547,895 |
| 2024-08-22 | 9.6 | 9.66 | 9.35 | 9.36 | -5.07% | 20,779 | 19,725,093 |
| 2024-08-21 | 9.82 | 9.99 | 9.77 | 9.86 | -0.6% | 8,868 | 8,729,095 |
| 2024-08-20 | 10.05 | 10.08 | 9.89 | 9.92 | -1.88% | 10,915 | 10,845,795 |
| 2024-08-19 | 10.21 | 10.3 | 10 | 10.11 | -1.08% | 13,060 | 13,205,533 |
| 2024-08-16 | 10.26 | 10.26 | 10.11 | 10.22 | -0.29% | 7,285 | 7,432,007 |
| 2024-08-15 | 10 | 10.26 | 10 | 10.25 | +1.79% | 9,365 | 9,515,133 |
| 2024-08-14 | 10.09 | 10.1 | 9.97 | 10.07 | -0.3% | 5,959 | 5,984,953 |
| 2024-08-13 | 10.04 | 10.12 | 9.95 | 10.1 | +1.1% | 10,470 | 10,509,803 |
| 2024-08-12 | 9.85 | 10.08 | 9.78 | 9.99 | +1.42% | 13,991 | 13,970,080 |
| 2024-08-09 | 10.01 | 10.01 | 9.85 | 9.85 | -0.71% | 3,981 | 3,954,682 |
| 2024-08-08 | 9.82 | 9.99 | 9.78 | 9.92 | +0.71% | 9,336 | 9,250,664 |
| 2024-08-07 | 9.99 | 10.01 | 9.85 | 9.85 | -1.3% | 7,227 | 7,171,063 |
| 2024-08-06 | 9.76 | 9.98 | 9.72 | 9.98 | +1.94% | 11,753 | 11,601,347 |
| 2024-08-05 | 9.92 | 10 | 9.67 | 9.79 | -0.41% | 16,974 | 16,733,736 |
| 2024-08-02 | 9.86 | 9.93 | 9.69 | 9.83 | 0% | 8,621 | 8,482,733 |
| 2024-08-01 | 9.91 | 10.07 | 9.81 | 9.83 | 0% | 10,497 | 10,404,102 |
| 2024-07-31 | 9.55 | 9.92 | 9.5 | 9.83 | +3.26% | 11,913 | 11,645,697 |
| 2024-07-30 | 9.55 | 9.62 | 9.45 | 9.52 | -0.31% | 8,255 | 7,871,156 |
| 2024-07-29 | 9.73 | 9.73 | 9.48 | 9.55 | -2.25% | 10,404 | 9,941,513 |
| 2024-07-26 | 9.6 | 9.9 | 9.58 | 9.77 | +2.95% | 17,747 | 17,398,740 |
| 2024-07-25 | 9.3 | 9.54 | 9.25 | 9.49 | +1.28% | 5,396 | 5,092,350 |
| 2024-07-24 | 9.41 | 9.53 | 9.25 | 9.37 | -0.53% | 8,705 | 8,145,177 |
| 2024-07-23 | 9.55 | 9.58 | 9.42 | 9.42 | -1.15% | 6,840 | 6,491,288 |
| 2024-07-22 | 9.73 | 9.79 | 9.48 | 9.53 | -2.06% | 11,902 | 11,374,718 |
| 2024-07-19 | 9.7 | 9.76 | 9.58 | 9.73 | +0.1% | 6,077 | 5,894,953 |
| 2024-07-18 | 9.58 | 9.73 | 9.46 | 9.72 | +0.83% | 9,458 | 9,060,099 |
| 2024-07-17 | 9.65 | 9.69 | 9.58 | 9.64 | -0.62% | 8,090 | 7,785,685 |
| 2024-07-16 | 9.83 | 9.83 | 9.63 | 9.7 | -1.32% | 8,752 | 8,478,541 |
| 2024-07-15 | 9.9 | 9.93 | 9.77 | 9.83 | -0.81% | 9,251 | 9,097,124 |
| 2024-07-12 | 9.72 | 9.93 | 9.72 | 9.91 | +1.02% | 13,474 | 13,239,200 |
| 2024-07-11 | 9.72 | 9.83 | 9.61 | 9.81 | +2.29% | 10,245 | 9,985,178 |
| 2024-07-10 | 9.65 | 9.69 | 9.58 | 9.59 | -0.62% | 12,307 | 11,843,888 |
| 2024-07-09 | 9.45 | 9.66 | 9.33 | 9.65 | +2.44% | 17,810 | 16,959,669 |
| 2024-07-08 | 9.69 | 9.7 | 9.38 | 9.42 | -3.19% | 17,146 | 16,338,734 |
| 2024-07-05 | 9.67 | 9.75 | 9.55 | 9.73 | +1.14% | 10,374 | 9,996,335 |
| 2024-07-04 | 9.75 | 9.85 | 9.57 | 9.62 | -0.82% | 16,336 | 15,842,562 |
| 2024-07-03 | 9.77 | 9.8 | 9.7 | 9.7 | -0.72% | 9,234 | 8,990,153 |
| 2024-07-02 | 9.88 | 9.89 | 9.72 | 9.77 | -0.91% | 12,244 | 11,974,964 |
| 2024-07-01 | 9.83 | 9.87 | 9.72 | 9.86 | +0.61% | 18,718 | 18,394,651 |
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：