股票概览
11.14
+12.75%
+1.26
10.49
开盘价
11.34
最高价
10.1
最低价
31,760
成交量
数据更新至: 2024-09-30
技术指标
9.73
MA5 (5日均线)
9.23
MA10 (10日均线)
8.95
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 | 10.49 | 11.34 | 10.1 | 11.14 | +12.75% | 31,760 | 33,957,608 |
| 2024-09-27 | 9.5 | 9.91 | 9.4 | 9.88 | +5.22% | 10,492 | 10,192,495 |
| 2024-09-26 | 9.26 | 9.4 | 9.19 | 9.39 | +1.4% | 8,757 | 8,167,359 |
| 2024-09-25 | 8.97 | 9.38 | 8.97 | 9.26 | +3.23% | 10,476 | 9,676,120 |
| 2024-09-24 | 8.79 | 9.12 | 8.73 | 8.97 | +2.4% | 9,602 | 8,572,331 |
| 2024-09-23 | 8.64 | 8.86 | 8.53 | 8.76 | +0.57% | 6,000 | 5,250,308 |
| 2024-09-20 | 8.88 | 8.94 | 8.61 | 8.71 | -1.02% | 5,003 | 4,375,444 |
| 2024-09-19 | 8.71 | 8.87 | 8.55 | 8.8 | +1.03% | 7,635 | 6,673,955 |
| 2024-09-18 | 8.65 | 8.77 | 8.36 | 8.71 | +0.23% | 6,516 | 5,555,802 |
| 2024-09-13 | 8.85 | 8.93 | 8.64 | 8.69 | -1.81% | 4,268 | 3,743,307 |
| 2024-09-12 | 8.92 | 8.97 | 8.8 | 8.85 | +0.23% | 5,879 | 5,226,265 |
| 2024-09-11 | 8.83 | 8.92 | 8.72 | 8.83 | 0% | 4,708 | 4,153,800 |
| 2024-09-10 | 8.5 | 8.88 | 8.5 | 8.83 | +3.4% | 8,404 | 7,355,991 |
| 2024-09-09 | 8.47 | 8.6 | 8.35 | 8.54 | +1.18% | 5,835 | 4,963,017 |
| 2024-09-06 | 8.77 | 8.85 | 8.42 | 8.44 | -3.87% | 5,302 | 4,534,934 |
| 2024-09-05 | 8.6 | 8.81 | 8.5 | 8.78 | +2.57% | 9,086 | 7,909,524 |
| 2024-09-04 | 8.89 | 8.89 | 8.47 | 8.56 | -3.39% | 14,956 | 12,893,020 |
| 2024-09-03 | 8.75 | 9.28 | 8.56 | 8.86 | +3.5% | 16,695 | 14,949,652 |
| 2024-09-02 | 8.44 | 9.49 | 8.44 | 8.56 | +2.51% | 15,822 | 13,757,841 |
| 2024-08-30 | 8.19 | 8.53 | 8.16 | 8.35 | +2.45% | 7,382 | 6,196,684 |
| 2024-08-29 | 8.06 | 8.23 | 7.96 | 8.15 | +1.12% | 3,376 | 2,746,090 |
| 2024-08-28 | 7.93 | 8.14 | 7.85 | 8.06 | +1.64% | 5,668 | 4,566,168 |
| 2024-08-27 | 8.29 | 8.29 | 7.91 | 7.93 | -3.41% | 5,707 | 4,578,036 |
| 2024-08-26 | 8.09 | 8.3 | 7.9 | 8.21 | +1.99% | 6,030 | 4,940,539 |
| 2024-08-23 | 8.23 | 8.33 | 7.96 | 8.05 | -2.19% | 6,133 | 4,947,847 |
| 2024-08-22 | 8.48 | 8.49 | 8.2 | 8.23 | -1.67% | 4,303 | 3,579,567 |
| 2024-08-21 | 8.53 | 8.53 | 8.29 | 8.37 | +0.24% | 3,437 | 2,889,741 |
| 2024-08-20 | 8.41 | 8.59 | 8.3 | 8.35 | -1.76% | 4,194 | 3,517,566 |
| 2024-08-19 | 8.47 | 8.65 | 8.4 | 8.5 | -0.93% | 4,830 | 4,110,031 |
| 2024-08-16 | 8.66 | 8.8 | 8.51 | 8.58 | -0.92% | 6,840 | 5,904,762 |
| 2024-08-15 | 8.56 | 8.8 | 8.43 | 8.66 | +0.93% | 6,112 | 5,281,798 |
| 2024-08-14 | 8.74 | 8.8 | 8.58 | 8.58 | -1.15% | 5,051 | 4,373,470 |
| 2024-08-13 | 8.51 | 8.8 | 8.46 | 8.68 | +1.28% | 6,415 | 5,538,462 |
| 2024-08-12 | 8.63 | 8.68 | 8.4 | 8.57 | -0.58% | 5,527 | 4,716,547 |
| 2024-08-09 | 8.88 | 8.99 | 8.6 | 8.62 | -2.93% | 6,434 | 5,625,279 |
| 2024-08-08 | 8.95 | 9 | 8.63 | 8.88 | -1.11% | 8,406 | 7,418,891 |
| 2024-08-07 | 8.99 | 9.08 | 8.87 | 8.98 | +0.56% | 6,623 | 5,944,444 |
| 2024-08-06 | 8.85 | 9.03 | 8.79 | 8.93 | +1.82% | 7,543 | 6,711,487 |
| 2024-08-05 | 9.13 | 9.28 | 8.73 | 8.77 | -4.26% | 10,912 | 9,842,220 |
| 2024-08-02 | 9.49 | 9.49 | 9.13 | 9.16 | -3.38% | 11,855 | 11,068,901 |
| 2024-08-01 | 9.49 | 9.59 | 9.41 | 9.48 | +1.07% | 12,223 | 11,588,760 |
| 2024-07-31 | 9.23 | 9.4 | 9.12 | 9.38 | -0.21% | 20,399 | 18,880,458 |
| 2024-07-30 | 8.8 | 9.66 | 8.78 | 9.4 | +6.21% | 20,724 | 18,883,551 |
| 2024-07-29 | 8.96 | 8.96 | 8.75 | 8.85 | -0.45% | 6,470 | 5,731,507 |
| 2024-07-26 | 8.64 | 8.93 | 8.62 | 8.89 | +3.73% | 9,925 | 8,765,745 |
| 2024-07-25 | 8.43 | 8.71 | 8.28 | 8.57 | +1.66% | 5,449 | 4,608,981 |
| 2024-07-24 | 8.36 | 8.68 | 8.36 | 8.43 | -1.4% | 5,418 | 4,593,273 |
| 2024-07-23 | 8.78 | 8.94 | 8.52 | 8.55 | -2.62% | 7,102 | 6,216,101 |
| 2024-07-22 | 8.62 | 8.86 | 8.62 | 8.78 | +1.15% | 4,695 | 4,119,054 |
| 2024-07-19 | 8.28 | 8.75 | 8.28 | 8.68 | +3.7% | 9,360 | 8,020,530 |
| 2024-07-18 | 8.42 | 8.56 | 8.2 | 8.37 | -1.65% | 6,669 | 5,534,514 |
| 2024-07-17 | 8.54 | 8.7 | 8.47 | 8.51 | -1.5% | 5,318 | 4,547,753 |
| 2024-07-16 | 8.63 | 8.67 | 8.43 | 8.64 | +1.53% | 4,759 | 4,079,942 |
| 2024-07-15 | 8.81 | 8.82 | 8.45 | 8.51 | -3.62% | 7,400 | 6,356,064 |
| 2024-07-12 | 8.96 | 9.13 | 8.71 | 8.83 | -1.45% | 9,827 | 8,716,860 |
| 2024-07-11 | 8.8 | 8.99 | 8.7 | 8.96 | +3.82% | 7,923 | 7,043,285 |
| 2024-07-10 | 8.57 | 8.87 | 8.48 | 8.63 | +0.23% | 9,756 | 8,511,034 |
| 2024-07-09 | 8.35 | 8.64 | 8.16 | 8.61 | +1.53% | 15,821 | 13,271,828 |
| 2024-07-08 | 8.65 | 9.15 | 8.39 | 8.48 | -3.2% | 17,849 | 15,551,876 |
| 2024-07-05 | 8.65 | 8.86 | 8.53 | 8.76 | +0.46% | 10,615 | 9,299,101 |
| 2024-07-04 | 8.61 | 8.89 | 8.61 | 8.72 | -0.91% | 11,561 | 10,058,090 |
| 2024-07-03 | 8.91 | 8.95 | 8.58 | 8.8 | -0.9% | 10,984 | 9,647,479 |
| 2024-07-02 | 8.68 | 8.95 | 8.68 | 8.88 | +2.3% | 9,845 | 8,690,857 |
| 2024-07-01 | 8.91 | 9.01 | 8.38 | 8.68 | -1.36% | 14,809 | 12,741,037 |
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：