股票概览
11.36
+6.97%
+0.74
10.78
开盘价
11.46
最高价
10.4
最低价
310,152
成交量
数据更新至: 2024-09-30
技术指标
10.62
MA5 (5日均线)
9.97
MA10 (10日均线)
9.36
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 | 10.78 | 11.46 | 10.4 | 11.36 | +6.97% | 310,152 | 339,160,846 |
| 2024-09-27 | 10.75 | 10.95 | 10.35 | 10.62 | -3.01% | 194,616 | 206,541,079 |
| 2024-09-26 | 10.52 | 11.18 | 10.16 | 10.95 | +6.93% | 289,870 | 310,275,158 |
| 2024-09-25 | 9.93 | 10.72 | 9.9 | 10.24 | +3.12% | 206,342 | 210,482,642 |
| 2024-09-24 | 9.85 | 10.25 | 9.71 | 9.93 | -1.59% | 192,137 | 191,085,927 |
| 2024-09-23 | 9.48 | 10.4 | 9.4 | 10.09 | +6.32% | 233,379 | 231,444,642 |
| 2024-09-20 | 9.75 | 10.3 | 9.35 | 9.49 | -1.45% | 234,644 | 227,666,565 |
| 2024-09-19 | 8.5 | 9.63 | 8.06 | 9.63 | +10.06% | 179,541 | 160,953,044 |
| 2024-09-18 | 9.46 | 9.46 | 8.66 | 8.75 | +1.74% | 150,281 | 136,158,985 |
| 2024-09-13 | 8.4 | 8.87 | 8.35 | 8.6 | +2.75% | 99,230 | 85,101,557 |
| 2024-09-12 | 8.39 | 8.51 | 8.35 | 8.37 | -0.24% | 32,822 | 27,688,121 |
| 2024-09-11 | 8.44 | 8.53 | 8.31 | 8.39 | -1.06% | 33,478 | 28,153,771 |
| 2024-09-10 | 8.62 | 8.64 | 8.36 | 8.48 | -1.62% | 45,825 | 38,718,267 |
| 2024-09-09 | 8.5 | 8.67 | 8.35 | 8.62 | +1.06% | 49,794 | 42,568,693 |
| 2024-09-06 | 8.68 | 8.78 | 8.5 | 8.53 | -2.51% | 58,259 | 50,192,848 |
| 2024-09-05 | 8.8 | 8.85 | 8.64 | 8.75 | -0.57% | 63,303 | 55,173,810 |
| 2024-09-04 | 8.87 | 8.91 | 8.69 | 8.8 | -1.46% | 79,482 | 70,043,848 |
| 2024-09-03 | 8.78 | 9 | 8.71 | 8.93 | -1% | 110,549 | 98,283,886 |
| 2024-09-02 | 9.51 | 9.6 | 8.88 | 9.02 | -6.14% | 200,556 | 183,202,129 |
| 2024-08-30 | 10.15 | 10.19 | 9.48 | 9.61 | +3.78% | 137,075 | 137,338,665 |
| 2024-08-29 | 8.16 | 9.26 | 8.16 | 9.26 | +9.98% | 121,573 | 107,427,569 |
| 2024-08-28 | 8.02 | 8.9 | 8.02 | 8.42 | +3.82% | 111,999 | 95,509,421 |
| 2024-08-27 | 8.24 | 8.31 | 8.02 | 8.11 | -2.41% | 45,669 | 37,151,318 |
| 2024-08-26 | 8.1 | 8.42 | 8.01 | 8.31 | +1.59% | 60,753 | 50,162,733 |
| 2024-08-23 | 8.36 | 8.45 | 8.05 | 8.18 | -2.15% | 82,530 | 67,580,250 |
| 2024-08-22 | 8.88 | 8.91 | 8.3 | 8.36 | -2.68% | 169,555 | 144,922,847 |
| 2024-08-21 | 7.76 | 8.59 | 7.73 | 8.59 | +9.99% | 65,438 | 54,010,003 |
| 2024-08-20 | 7.98 | 7.99 | 7.76 | 7.81 | -1.88% | 32,124 | 25,124,675 |
| 2024-08-19 | 8.02 | 8.1 | 7.95 | 7.96 | -1.36% | 27,665 | 22,136,493 |
| 2024-08-16 | 8.13 | 8.21 | 8.02 | 8.07 | -1.1% | 31,489 | 25,504,786 |
| 2024-08-15 | 8.02 | 8.17 | 7.99 | 8.16 | +0.74% | 34,099 | 27,639,048 |
| 2024-08-14 | 8.07 | 8.14 | 8.04 | 8.1 | +0.37% | 29,295 | 23,712,152 |
| 2024-08-13 | 8.04 | 8.1 | 7.92 | 8.07 | +0.5% | 41,281 | 33,017,406 |
| 2024-08-12 | 8.14 | 8.22 | 7.98 | 8.03 | -1.59% | 48,218 | 38,911,578 |
| 2024-08-09 | 8.33 | 8.35 | 8.16 | 8.16 | -1.45% | 37,467 | 30,881,102 |
| 2024-08-08 | 8.15 | 8.34 | 8.08 | 8.28 | +0.49% | 51,388 | 42,264,014 |
| 2024-08-07 | 8.36 | 8.39 | 8.21 | 8.24 | -1.08% | 44,431 | 36,782,754 |
| 2024-08-06 | 8.35 | 8.46 | 8.16 | 8.33 | +1.34% | 64,961 | 53,774,376 |
| 2024-08-05 | 8.97 | 8.99 | 8.22 | 8.22 | -9.97% | 114,251 | 98,795,743 |
| 2024-08-02 | 8.99 | 9.19 | 8.72 | 9.13 | +2.01% | 114,162 | 102,935,686 |
| 2024-08-01 | 9.1 | 9.23 | 8.91 | 8.95 | -1.86% | 102,643 | 93,203,833 |
| 2024-07-31 | 8.99 | 9.32 | 8.9 | 9.12 | +1.33% | 115,662 | 105,351,085 |
| 2024-07-30 | 9 | 9.11 | 8.81 | 9 | -2.07% | 107,538 | 95,764,714 |
| 2024-07-29 | 8.88 | 9.38 | 8.54 | 9.19 | +2.91% | 156,044 | 140,826,969 |
| 2024-07-26 | 9 | 9.45 | 8.71 | 8.93 | -3.56% | 174,584 | 156,560,892 |
| 2024-07-25 | 11.21 | 11.21 | 9.26 | 9.26 | -10.01% | 261,010 | 256,073,896 |
| 2024-07-24 | 9.35 | 10.29 | 9.35 | 10.29 | +10.05% | 62,987 | 61,264,598 |
| 2024-07-16 | 9.01 | 9.35 | 8.72 | 9.35 | +10% | 141,727 | 130,703,939 |
| 2024-07-15 | 7.78 | 8.5 | 7.71 | 8.5 | +9.96% | 84,178 | 69,542,037 |
| 2024-07-12 | 7.99 | 8.05 | 7.68 | 7.73 | -2.4% | 75,907 | 59,092,574 |
| 2024-07-11 | 7.8 | 7.95 | 7.63 | 7.92 | -0.5% | 89,572 | 70,148,863 |
| 2024-07-10 | 8.5 | 8.5 | 7.89 | 7.96 | -6.35% | 123,598 | 99,333,455 |
| 2024-07-09 | 7.77 | 8.5 | 7.5 | 8.5 | +9.96% | 52,106 | 41,822,370 |
| 2024-07-08 | 8.09 | 8.09 | 7.72 | 7.73 | -3.01% | 19,219 | 15,002,726 |
| 2024-07-05 | 7.82 | 8.01 | 7.7 | 7.97 | +1.14% | 20,153 | 15,928,334 |
| 2024-07-04 | 8.24 | 8.24 | 7.86 | 7.88 | -4.37% | 32,022 | 25,541,258 |
| 2024-07-03 | 8.28 | 8.32 | 8.21 | 8.24 | -0.48% | 15,532 | 12,832,754 |
| 2024-07-02 | 8.21 | 8.35 | 8.1 | 8.28 | +0.98% | 24,260 | 20,058,474 |
| 2024-07-01 | 8.15 | 8.25 | 8.01 | 8.2 | +0.37% | 31,528 | 25,551,054 |
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：