股票概览
11.33
+7.9%
+0.83
10.94
开盘价
11.44
最高价
10.54
最低价
104,767
成交量
数据更新至: 2024-09-30
技术指标
10.29
MA5 (5日均线)
9.86
MA10 (10日均线)
9.79
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 | 10.94 | 11.44 | 10.54 | 11.33 | +7.9% | 104,767 | 115,686,433 |
| 2024-09-27 | 10.28 | 10.56 | 10.18 | 10.5 | +3.86% | 33,740 | 34,940,663 |
| 2024-09-26 | 9.75 | 10.11 | 9.74 | 10.11 | +2.85% | 28,881 | 28,753,165 |
| 2024-09-25 | 9.75 | 10 | 9.75 | 9.83 | +1.55% | 32,409 | 32,016,854 |
| 2024-09-24 | 9.46 | 9.72 | 9.39 | 9.68 | +2.33% | 26,678 | 25,604,534 |
| 2024-09-23 | 9.43 | 9.56 | 9.39 | 9.46 | 0% | 15,529 | 14,701,474 |
| 2024-09-20 | 9.59 | 9.64 | 9.44 | 9.46 | -0.94% | 12,713 | 12,106,328 |
| 2024-09-19 | 9.39 | 9.6 | 9.34 | 9.55 | +2.36% | 16,513 | 15,716,880 |
| 2024-09-18 | 9.38 | 9.48 | 9.16 | 9.33 | -0.43% | 17,020 | 15,819,512 |
| 2024-09-13 | 9.67 | 9.7 | 9.37 | 9.37 | -3.1% | 22,476 | 21,406,933 |
| 2024-09-12 | 9.74 | 9.85 | 9.67 | 9.67 | -0.82% | 14,457 | 14,100,090 |
| 2024-09-11 | 9.84 | 9.88 | 9.71 | 9.75 | -1.02% | 16,812 | 16,454,190 |
| 2024-09-10 | 9.63 | 9.86 | 9.63 | 9.85 | +1.65% | 24,796 | 24,191,340 |
| 2024-09-09 | 9.66 | 9.77 | 9.51 | 9.69 | -0.31% | 28,282 | 27,401,858 |
| 2024-09-06 | 9.84 | 10.18 | 9.7 | 9.72 | -1.22% | 34,085 | 33,850,215 |
| 2024-09-05 | 9.61 | 9.87 | 9.61 | 9.84 | +2.07% | 26,473 | 25,954,117 |
| 2024-09-04 | 9.66 | 9.79 | 9.59 | 9.64 | -0.92% | 21,601 | 20,884,699 |
| 2024-09-03 | 9.43 | 9.9 | 9.42 | 9.73 | +1.78% | 35,505 | 34,424,306 |
| 2024-09-02 | 10.07 | 10.24 | 9.53 | 9.56 | -2.45% | 42,078 | 41,587,091 |
| 2024-08-30 | 9.63 | 10.09 | 9.6 | 9.8 | +1.87% | 48,213 | 47,558,071 |
| 2024-08-29 | 9.28 | 9.66 | 9.2 | 9.62 | +3.44% | 27,108 | 25,749,763 |
| 2024-08-28 | 9.16 | 9.41 | 9.13 | 9.3 | +0.54% | 15,300 | 14,233,862 |
| 2024-08-27 | 9.44 | 9.51 | 9.16 | 9.25 | -2.22% | 27,801 | 25,857,429 |
| 2024-08-26 | 9.32 | 9.52 | 9.19 | 9.46 | +1.39% | 36,990 | 34,819,162 |
| 2024-08-23 | 9.58 | 9.58 | 9.3 | 9.33 | -2.91% | 35,898 | 33,767,063 |
| 2024-08-22 | 9.89 | 9.9 | 9.51 | 9.61 | -2.93% | 28,414 | 27,571,226 |
| 2024-08-21 | 9.82 | 9.95 | 9.77 | 9.9 | +0.2% | 19,459 | 19,232,667 |
| 2024-08-20 | 10.05 | 10.1 | 9.76 | 9.88 | -2.27% | 37,579 | 37,161,783 |
| 2024-08-19 | 10.15 | 10.3 | 9.94 | 10.11 | -0.49% | 28,455 | 28,852,253 |
| 2024-08-16 | 10.26 | 10.38 | 10.12 | 10.16 | -1.36% | 26,480 | 27,164,431 |
| 2024-08-15 | 10.37 | 10.43 | 10.14 | 10.3 | -1.06% | 32,602 | 33,587,168 |
| 2024-08-14 | 10.43 | 10.69 | 10.37 | 10.41 | -0.76% | 34,584 | 36,454,521 |
| 2024-08-13 | 10.47 | 10.56 | 10.28 | 10.49 | -0.76% | 38,448 | 39,944,572 |
| 2024-08-12 | 10.5 | 10.77 | 10.5 | 10.57 | -0.56% | 37,944 | 40,258,293 |
| 2024-08-09 | 10.72 | 10.9 | 10.61 | 10.63 | -0.19% | 45,499 | 48,853,607 |
| 2024-08-08 | 10.72 | 10.78 | 10.43 | 10.65 | -1.48% | 47,448 | 50,319,915 |
| 2024-08-07 | 10.9 | 10.98 | 10.72 | 10.81 | -1.82% | 50,935 | 55,024,801 |
| 2024-08-06 | 11.45 | 11.5 | 10.68 | 11.01 | -1.78% | 98,479 | 107,275,932 |
| 2024-08-05 | 11.73 | 11.81 | 11.12 | 11.21 | -5.24% | 116,712 | 133,520,445 |
| 2024-08-02 | 12.35 | 12.36 | 11.8 | 11.83 | -5.81% | 158,722 | 190,816,348 |
| 2024-08-01 | 11.55 | 12.7 | 11.54 | 12.56 | +5.99% | 213,572 | 258,609,314 |
| 2024-07-31 | 11.73 | 12.8 | 11.31 | 11.85 | +1.11% | 202,789 | 241,989,525 |
| 2024-07-30 | 11.61 | 12.32 | 11.27 | 11.72 | -0.68% | 172,826 | 203,758,324 |
| 2024-07-29 | 11.3 | 11.97 | 11.23 | 11.8 | +4.42% | 160,300 | 187,606,592 |
| 2024-07-26 | 11.16 | 11.39 | 10.95 | 11.3 | +1.07% | 142,770 | 159,776,267 |
| 2024-07-25 | 10.5 | 11.5 | 10.4 | 11.18 | +6.48% | 131,653 | 145,507,258 |
| 2024-07-24 | 10.83 | 10.95 | 10.4 | 10.5 | -5.15% | 75,135 | 79,841,760 |
| 2024-07-23 | 10.9 | 11.46 | 10.76 | 11.07 | +1.56% | 123,896 | 138,450,910 |
| 2024-07-22 | 10.67 | 11.39 | 10.6 | 10.9 | +1.58% | 82,576 | 90,542,272 |
| 2024-07-19 | 10.69 | 11 | 10.56 | 10.73 | -1.2% | 65,535 | 70,433,099 |
| 2024-07-18 | 10.36 | 10.94 | 10.11 | 10.86 | +3.43% | 90,973 | 97,113,962 |
| 2024-07-17 | 10.77 | 10.95 | 10.42 | 10.5 | -2.14% | 62,678 | 66,706,043 |
| 2024-07-16 | 10.77 | 10.9 | 10.54 | 10.73 | -0.65% | 56,095 | 60,070,516 |
| 2024-07-15 | 10.95 | 11.2 | 10.71 | 10.8 | -2.09% | 81,467 | 88,733,935 |
| 2024-07-12 | 10.91 | 11.43 | 10.76 | 11.03 | +0.64% | 129,131 | 142,804,035 |
| 2024-07-11 | 11.08 | 11.4 | 10.8 | 10.96 | -0.27% | 174,088 | 192,592,211 |
| 2024-07-10 | 9.78 | 10.99 | 9.71 | 10.99 | +10.01% | 109,090 | 113,786,399 |
| 2024-07-09 | 9.84 | 10.25 | 9.6 | 9.99 | +5.27% | 63,523 | 63,031,820 |
| 2024-07-08 | 9.68 | 9.95 | 9.37 | 9.49 | -2.27% | 29,392 | 28,382,114 |
| 2024-07-05 | 9.3 | 9.75 | 9.13 | 9.71 | +3.85% | 32,177 | 30,490,372 |
| 2024-07-04 | 9.61 | 9.76 | 9.32 | 9.35 | -5.27% | 26,847 | 25,439,558 |
| 2024-07-03 | 9.96 | 9.99 | 9.85 | 9.87 | -0.8% | 16,954 | 16,766,720 |
| 2024-07-02 | 10.02 | 10.09 | 9.9 | 9.95 | -0.6% | 22,103 | 22,105,478 |
| 2024-07-01 | 10.02 | 10.07 | 9.75 | 10.01 | +0.91% | 30,721 | 30,447,949 |
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：