股票概览
10.98
+9.58%
+0.96
10.5
开盘价
11.02
最高价
10.28
最低价
103,436
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.66
MA10 (10日均线)
9.45
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 | 10.5 | 11.02 | 10.28 | 10.98 | +9.58% | 103,436 | 111,005,537 |
| 2024-09-27 | 9.84 | 10.05 | 9.72 | 10.02 | +3.51% | 34,974 | 34,756,833 |
| 2024-09-26 | 9.36 | 9.7 | 9.29 | 9.68 | +3.2% | 54,245 | 51,406,995 |
| 2024-09-25 | 9.65 | 9.65 | 9.38 | 9.38 | -1.05% | 52,563 | 49,888,007 |
| 2024-09-24 | 9.42 | 9.56 | 9.26 | 9.48 | +1.07% | 40,715 | 38,460,748 |
| 2024-09-23 | 9.41 | 9.53 | 9.33 | 9.38 | -0.53% | 19,589 | 18,426,547 |
| 2024-09-20 | 9.45 | 9.69 | 9.35 | 9.43 | -0.53% | 17,149 | 16,169,858 |
| 2024-09-19 | 9.54 | 9.75 | 9.41 | 9.48 | +0.21% | 32,829 | 31,379,074 |
| 2024-09-18 | 9.31 | 9.48 | 9.27 | 9.46 | +1.39% | 16,704 | 15,674,331 |
| 2024-09-13 | 9.39 | 9.46 | 9.29 | 9.33 | -0.64% | 19,051 | 17,806,893 |
| 2024-09-12 | 9.44 | 9.67 | 9.34 | 9.39 | -0.84% | 29,567 | 27,949,049 |
| 2024-09-11 | 9.11 | 9.52 | 9.11 | 9.47 | +2.16% | 37,254 | 35,077,632 |
| 2024-09-10 | 9.09 | 9.33 | 9.06 | 9.27 | +0.98% | 28,258 | 25,945,815 |
| 2024-09-09 | 9.31 | 9.39 | 9.11 | 9.18 | -1.29% | 23,198 | 21,389,888 |
| 2024-09-06 | 9.35 | 9.51 | 9.25 | 9.3 | -0.53% | 42,695 | 40,077,598 |
| 2024-09-05 | 9.18 | 9.36 | 9.02 | 9.35 | +2.52% | 51,504 | 47,926,076 |
| 2024-09-04 | 9 | 9.25 | 9 | 9.12 | +0.33% | 31,489 | 28,759,270 |
| 2024-09-03 | 8.97 | 9.14 | 8.89 | 9.09 | +1.79% | 30,158 | 27,263,789 |
| 2024-09-02 | 9.29 | 9.29 | 8.9 | 8.93 | -2.83% | 46,861 | 42,263,744 |
| 2024-08-30 | 9.12 | 9.33 | 9.05 | 9.19 | -0.22% | 51,108 | 47,055,012 |
| 2024-08-29 | 8.9 | 9.25 | 8.81 | 9.21 | +3.48% | 51,939 | 47,326,777 |
| 2024-08-28 | 8.58 | 9.18 | 8.56 | 8.9 | +2.89% | 57,347 | 51,224,675 |
| 2024-08-27 | 8.51 | 8.76 | 8.51 | 8.65 | -0.23% | 20,144 | 17,374,467 |
| 2024-08-26 | 8.36 | 8.68 | 8.36 | 8.67 | +3.71% | 24,786 | 21,197,326 |
| 2024-08-23 | 8.21 | 8.37 | 8.19 | 8.36 | +1.83% | 16,160 | 13,442,736 |
| 2024-08-22 | 8.26 | 8.35 | 8.18 | 8.21 | -0.85% | 10,030 | 8,254,075 |
| 2024-08-21 | 8.32 | 8.38 | 8.25 | 8.28 | -0.24% | 12,057 | 10,007,224 |
| 2024-08-20 | 8.45 | 8.48 | 8.25 | 8.3 | -1.66% | 18,976 | 15,747,783 |
| 2024-08-19 | 8.42 | 8.56 | 8.4 | 8.44 | -0.12% | 18,248 | 15,430,529 |
| 2024-08-16 | 8.58 | 8.66 | 8.42 | 8.45 | -1.97% | 26,481 | 22,526,682 |
| 2024-08-15 | 8.65 | 8.81 | 8.51 | 8.62 | +0.23% | 24,488 | 21,224,728 |
| 2024-08-14 | 8.67 | 8.75 | 8.58 | 8.6 | -1.26% | 12,282 | 10,602,238 |
| 2024-08-13 | 8.68 | 8.79 | 8.6 | 8.71 | +0.35% | 13,179 | 11,425,652 |
| 2024-08-12 | 8.65 | 8.72 | 8.58 | 8.68 | -0.12% | 15,462 | 13,373,869 |
| 2024-08-09 | 8.78 | 9.04 | 8.64 | 8.69 | -1.14% | 24,619 | 21,661,769 |
| 2024-08-08 | 8.63 | 8.82 | 8.52 | 8.79 | +1.74% | 30,604 | 26,557,375 |
| 2024-08-07 | 8.63 | 8.73 | 8.6 | 8.64 | -0.92% | 15,160 | 13,101,170 |
| 2024-08-06 | 8.56 | 8.81 | 8.56 | 8.72 | +2.47% | 33,762 | 29,332,047 |
| 2024-08-05 | 8.69 | 8.92 | 8.5 | 8.51 | -2.96% | 28,551 | 24,765,822 |
| 2024-08-02 | 8.83 | 8.95 | 8.75 | 8.77 | -1.79% | 16,843 | 14,875,601 |
| 2024-08-01 | 9.16 | 9.2 | 8.86 | 8.93 | -2.08% | 29,358 | 26,345,049 |
| 2024-07-31 | 8.74 | 9.15 | 8.66 | 9.12 | +4.23% | 47,474 | 42,679,563 |
| 2024-07-30 | 8.6 | 8.82 | 8.54 | 8.75 | +0.81% | 18,959 | 16,473,108 |
| 2024-07-29 | 8.94 | 8.98 | 8.64 | 8.68 | -2.91% | 25,116 | 22,041,944 |
| 2024-07-26 | 8.68 | 8.95 | 8.66 | 8.94 | +3.71% | 38,103 | 33,579,028 |
| 2024-07-25 | 8.21 | 8.7 | 8.18 | 8.62 | +3.48% | 51,699 | 43,973,772 |
| 2024-07-24 | 8.74 | 8.75 | 8.3 | 8.33 | -4.91% | 39,496 | 33,437,689 |
| 2024-07-23 | 9.01 | 9.01 | 8.74 | 8.76 | -2.67% | 47,912 | 42,294,083 |
| 2024-07-22 | 9.2 | 9.24 | 8.95 | 9 | -2.07% | 42,662 | 38,533,148 |
| 2024-07-19 | 9.2 | 9.32 | 9.15 | 9.19 | -1.08% | 26,934 | 24,848,015 |
| 2024-07-18 | 9.14 | 9.47 | 9.14 | 9.29 | -0.64% | 44,873 | 41,828,187 |
| 2024-07-17 | 9.44 | 9.52 | 9.06 | 9.35 | -1.89% | 90,202 | 83,313,849 |
| 2024-07-16 | 9.6 | 9.7 | 9.4 | 9.53 | -1.75% | 61,648 | 58,644,650 |
| 2024-07-15 | 9.79 | 9.85 | 9.67 | 9.7 | -0.92% | 37,933 | 37,049,009 |
| 2024-07-12 | 9.75 | 9.81 | 9.45 | 9.79 | -0.31% | 58,494 | 56,496,276 |
| 2024-07-11 | 9.92 | 10.05 | 9.62 | 9.82 | +0.41% | 61,744 | 60,485,186 |
| 2024-07-10 | 9.79 | 10.09 | 9.72 | 9.78 | -0.31% | 57,953 | 57,486,694 |
| 2024-07-09 | 9.54 | 9.91 | 9.4 | 9.81 | +3.05% | 62,367 | 60,544,699 |
| 2024-07-08 | 10.21 | 10.21 | 9.48 | 9.52 | -6.76% | 86,459 | 84,273,660 |
| 2024-07-05 | 10.25 | 10.33 | 10.03 | 10.21 | -0.78% | 58,275 | 59,332,217 |
| 2024-07-04 | 9.83 | 10.6 | 9.78 | 10.29 | +4.68% | 140,452 | 144,889,131 |
| 2024-07-03 | 9.89 | 10.16 | 9.76 | 9.83 | -1.11% | 37,237 | 37,034,639 |
| 2024-07-02 | 9.93 | 10.12 | 9.8 | 9.94 | 0% | 40,768 | 40,571,015 |
| 2024-07-01 | 9.89 | 9.99 | 9.65 | 9.94 | 0% | 43,028 | 42,208,753 |
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：