股票概览
10.71
+7.42%
+0.74
10.2
开盘价
10.84
最高价
9.92
最低价
87,416
成交量
数据更新至: 2024-09-30
技术指标
9.89
MA5 (5日均线)
9.69
MA10 (10日均线)
9.50
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 | 10.2 | 10.84 | 9.92 | 10.71 | +7.42% | 87,416 | 90,892,374 |
| 2024-09-27 | 9.75 | 10.18 | 9.68 | 9.97 | +2.47% | 44,347 | 43,895,577 |
| 2024-09-26 | 9.41 | 9.74 | 9.36 | 9.73 | +2.53% | 42,967 | 41,033,453 |
| 2024-09-25 | 9.59 | 9.79 | 9.21 | 9.49 | -0.63% | 88,891 | 84,598,476 |
| 2024-09-24 | 9.59 | 9.68 | 9.44 | 9.55 | -0.42% | 40,041 | 38,189,673 |
| 2024-09-23 | 9.52 | 9.65 | 9.4 | 9.59 | +0.95% | 25,155 | 24,096,873 |
| 2024-09-20 | 9.58 | 9.62 | 9.46 | 9.5 | -0.63% | 15,590 | 14,855,419 |
| 2024-09-19 | 9.58 | 9.7 | 9.45 | 9.56 | +0.63% | 23,395 | 22,378,757 |
| 2024-09-18 | 9.34 | 9.57 | 9.2 | 9.5 | +2.04% | 24,206 | 22,751,171 |
| 2024-09-13 | 9.35 | 9.44 | 9.26 | 9.31 | -0.75% | 26,283 | 24,542,160 |
| 2024-09-12 | 9.54 | 9.58 | 9.36 | 9.38 | -1.68% | 25,147 | 23,737,837 |
| 2024-09-11 | 9.52 | 9.68 | 9.4 | 9.54 | -0.42% | 24,182 | 23,050,582 |
| 2024-09-10 | 9.56 | 9.62 | 9.34 | 9.58 | +0.1% | 38,922 | 36,933,209 |
| 2024-09-09 | 9.31 | 9.66 | 9.26 | 9.57 | +2.35% | 39,120 | 37,075,461 |
| 2024-09-06 | 9.5 | 9.55 | 9.25 | 9.35 | -1.48% | 40,226 | 37,800,137 |
| 2024-09-05 | 9.24 | 9.54 | 9.2 | 9.49 | +3.26% | 50,430 | 47,558,208 |
| 2024-09-04 | 9.05 | 9.2 | 9.01 | 9.19 | +1.55% | 30,513 | 27,885,215 |
| 2024-09-03 | 8.91 | 9.13 | 8.91 | 9.05 | +0.78% | 22,516 | 20,334,000 |
| 2024-09-02 | 8.93 | 9.19 | 8.88 | 8.98 | -0.22% | 42,605 | 38,474,796 |
| 2024-08-30 | 8.8 | 9.11 | 8.78 | 9 | +1.35% | 51,761 | 46,521,265 |
| 2024-08-29 | 8.62 | 8.97 | 8.52 | 8.88 | -0.22% | 49,605 | 43,541,749 |
| 2024-08-28 | 8.74 | 8.91 | 8.62 | 8.9 | +1.95% | 39,486 | 34,698,828 |
| 2024-08-27 | 8.73 | 8.83 | 8.72 | 8.73 | -0.91% | 24,870 | 21,783,712 |
| 2024-08-26 | 8.66 | 8.83 | 8.49 | 8.81 | +0.8% | 42,060 | 36,576,194 |
| 2024-08-23 | 8.9 | 8.9 | 8.7 | 8.74 | -1.91% | 42,619 | 37,380,226 |
| 2024-08-22 | 8.81 | 9.05 | 8.74 | 8.91 | +0.34% | 67,496 | 59,929,125 |
| 2024-08-21 | 8.73 | 8.96 | 8.72 | 8.88 | +0.91% | 42,834 | 37,915,261 |
| 2024-08-20 | 8.84 | 8.88 | 8.62 | 8.8 | -1.01% | 56,704 | 49,551,586 |
| 2024-08-19 | 8.8 | 8.92 | 8.72 | 8.89 | +1.25% | 71,748 | 63,369,384 |
| 2024-08-16 | 8.6 | 8.93 | 8.52 | 8.78 | +1.5% | 86,377 | 75,394,871 |
| 2024-08-15 | 8.55 | 8.73 | 8.44 | 8.65 | +0.93% | 63,574 | 54,751,517 |
| 2024-08-14 | 8.78 | 8.78 | 8.56 | 8.57 | -2.72% | 60,521 | 52,192,920 |
| 2024-08-13 | 8.71 | 8.81 | 8.56 | 8.81 | +0.8% | 71,399 | 62,099,074 |
| 2024-08-12 | 8.75 | 8.95 | 8.68 | 8.74 | -0.57% | 94,565 | 83,092,993 |
| 2024-08-09 | 9.38 | 9.38 | 8.77 | 8.79 | -2.22% | 192,130 | 172,716,389 |
| 2024-08-08 | 8.22 | 8.99 | 8.2 | 8.99 | +10.04% | 145,107 | 124,192,718 |
| 2024-08-07 | 8.32 | 8.36 | 8.09 | 8.17 | -1.57% | 72,692 | 59,589,079 |
| 2024-08-06 | 8.29 | 8.4 | 8.14 | 8.3 | +0.48% | 69,782 | 57,596,780 |
| 2024-08-05 | 8.32 | 8.54 | 8.22 | 8.26 | -0.96% | 47,201 | 39,486,443 |
| 2024-08-02 | 8.22 | 8.43 | 8.22 | 8.34 | +0.24% | 42,580 | 35,537,200 |
| 2024-08-01 | 8.55 | 8.63 | 8.23 | 8.32 | -2.92% | 68,586 | 57,455,483 |
| 2024-07-31 | 8.38 | 8.66 | 8.28 | 8.57 | +2.76% | 56,765 | 48,472,488 |
| 2024-07-30 | 8.3 | 8.37 | 8.18 | 8.34 | +0.36% | 23,043 | 19,140,196 |
| 2024-07-29 | 8.54 | 8.55 | 8.26 | 8.31 | -2.69% | 30,304 | 25,278,560 |
| 2024-07-26 | 8.41 | 8.6 | 8.41 | 8.54 | +1.67% | 20,365 | 17,370,193 |
| 2024-07-25 | 8.34 | 8.51 | 8.32 | 8.4 | -0.36% | 22,923 | 19,288,722 |
| 2024-07-24 | 8.56 | 8.59 | 8.4 | 8.43 | -1.29% | 26,614 | 22,565,545 |
| 2024-07-23 | 8.77 | 8.79 | 8.54 | 8.54 | -2.62% | 39,688 | 34,258,670 |
| 2024-07-22 | 8.71 | 8.83 | 8.66 | 8.77 | +0.11% | 31,009 | 27,085,086 |
| 2024-07-19 | 8.79 | 8.83 | 8.64 | 8.76 | -0.79% | 40,063 | 35,022,510 |
| 2024-07-18 | 8.76 | 8.86 | 8.67 | 8.83 | +0.57% | 35,846 | 31,364,508 |
| 2024-07-17 | 8.89 | 8.95 | 8.73 | 8.78 | -1.24% | 36,567 | 32,295,986 |
| 2024-07-16 | 9.23 | 9.27 | 8.83 | 8.89 | -3.47% | 56,851 | 50,969,707 |
| 2024-07-15 | 9.33 | 9.35 | 9.16 | 9.21 | -1.29% | 34,553 | 31,895,117 |
| 2024-07-12 | 9.45 | 9.57 | 9.31 | 9.33 | -0.96% | 28,816 | 27,186,327 |
| 2024-07-11 | 9.5 | 9.6 | 9.34 | 9.42 | +0.11% | 37,079 | 35,024,687 |
| 2024-07-10 | 9.66 | 9.68 | 9.34 | 9.41 | -2.49% | 24,331 | 23,188,420 |
| 2024-07-09 | 9.63 | 9.71 | 9.45 | 9.65 | +0.21% | 30,607 | 29,304,633 |
| 2024-07-08 | 9.67 | 9.88 | 9.55 | 9.63 | -0.52% | 57,069 | 55,470,204 |
| 2024-07-05 | 9.51 | 9.7 | 9.45 | 9.68 | +1.15% | 31,527 | 30,163,660 |
| 2024-07-04 | 9.66 | 9.79 | 9.55 | 9.57 | -1.54% | 23,221 | 22,399,394 |
| 2024-07-03 | 9.91 | 9.98 | 9.68 | 9.72 | -2.61% | 31,157 | 30,468,415 |
| 2024-07-02 | 10.07 | 10.22 | 9.86 | 9.98 | -0.8% | 31,739 | 31,714,845 |
| 2024-07-01 | 9.95 | 10.14 | 9.87 | 10.06 | +1.11% | 37,105 | 37,091,403 |
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：