股票概览
13.34
+19.32%
+2.16
12.02
开盘价
13.34
最高价
11.97
最低价
261,396
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.31
MA10 (10日均线)
9.95
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 | 12.02 | 13.34 | 11.97 | 13.34 | +19.32% | 261,396 | 330,225,489 |
| 2024-09-27 | 10.74 | 11.32 | 10.69 | 11.18 | +6.17% | 87,386 | 96,035,441 |
| 2024-09-26 | 10.13 | 10.55 | 10.11 | 10.53 | +3.64% | 69,298 | 71,687,640 |
| 2024-09-25 | 10.25 | 10.48 | 10.13 | 10.16 | +0.59% | 90,519 | 93,240,236 |
| 2024-09-24 | 9.9 | 10.11 | 9.69 | 10.1 | +2.96% | 81,834 | 81,397,541 |
| 2024-09-23 | 9.67 | 9.9 | 9.61 | 9.81 | +1.13% | 54,777 | 53,770,682 |
| 2024-09-20 | 9.6 | 9.81 | 9.58 | 9.7 | +0.62% | 48,907 | 47,517,271 |
| 2024-09-19 | 9.32 | 9.69 | 9.25 | 9.64 | +4.33% | 64,521 | 61,382,778 |
| 2024-09-18 | 9.53 | 9.54 | 9.13 | 9.24 | -2.01% | 49,045 | 45,331,828 |
| 2024-09-13 | 9.74 | 9.74 | 9.43 | 9.43 | -2.48% | 36,665 | 35,046,753 |
| 2024-09-12 | 9.61 | 9.84 | 9.61 | 9.67 | +1.15% | 58,974 | 57,446,889 |
| 2024-09-11 | 9.59 | 9.65 | 9.49 | 9.56 | -0.52% | 40,737 | 38,987,160 |
| 2024-09-10 | 9.31 | 9.68 | 9.15 | 9.61 | +3.33% | 63,986 | 60,146,446 |
| 2024-09-09 | 9.35 | 9.49 | 9.23 | 9.3 | -1.06% | 49,701 | 46,375,372 |
| 2024-09-06 | 9.73 | 9.78 | 9.37 | 9.4 | -3.29% | 43,678 | 41,627,967 |
| 2024-09-05 | 9.6 | 9.82 | 9.56 | 9.72 | +2.1% | 45,983 | 44,624,525 |
| 2024-09-04 | 9.54 | 9.69 | 9.49 | 9.52 | -1.65% | 31,707 | 30,356,335 |
| 2024-09-03 | 9.6 | 9.75 | 9.5 | 9.68 | +1.57% | 43,081 | 41,497,310 |
| 2024-09-02 | 9.91 | 9.96 | 9.53 | 9.53 | -3.44% | 59,875 | 58,186,016 |
| 2024-08-30 | 9.53 | 10.02 | 9.5 | 9.87 | +3.46% | 69,116 | 68,230,182 |
| 2024-08-29 | 9.27 | 9.59 | 9.27 | 9.54 | +1.81% | 44,211 | 41,878,424 |
| 2024-08-28 | 9.23 | 9.48 | 9.11 | 9.37 | +1.52% | 42,284 | 39,437,363 |
| 2024-08-27 | 9.39 | 9.51 | 9.17 | 9.23 | -2.22% | 45,774 | 42,545,300 |
| 2024-08-26 | 9.41 | 9.61 | 9.3 | 9.44 | +0.53% | 37,774 | 35,772,194 |
| 2024-08-23 | 9.39 | 9.56 | 9.27 | 9.39 | +0.54% | 47,186 | 44,422,835 |
| 2024-08-22 | 9.49 | 9.68 | 9.29 | 9.34 | -1.58% | 47,194 | 44,760,936 |
| 2024-08-21 | 9.5 | 9.74 | 9.47 | 9.49 | -0.52% | 41,752 | 40,106,267 |
| 2024-08-20 | 9.71 | 9.8 | 9.51 | 9.54 | -2.55% | 43,964 | 42,147,355 |
| 2024-08-19 | 9.51 | 9.95 | 9.51 | 9.79 | +3.05% | 69,773 | 68,310,888 |
| 2024-08-16 | 9.53 | 9.67 | 9.5 | 9.5 | -0.11% | 45,798 | 43,929,345 |
| 2024-08-15 | 9.21 | 9.68 | 9.12 | 9.51 | +2.7% | 70,987 | 67,304,002 |
| 2024-08-14 | 9.38 | 9.41 | 9.25 | 9.26 | -1.07% | 38,673 | 36,015,844 |
| 2024-08-13 | 9.29 | 9.39 | 9.18 | 9.36 | +0.97% | 37,272 | 34,671,477 |
| 2024-08-12 | 9.58 | 9.59 | 9.21 | 9.27 | -3.24% | 62,661 | 58,561,348 |
| 2024-08-09 | 9.86 | 9.94 | 9.56 | 9.58 | -2.34% | 53,675 | 52,170,292 |
| 2024-08-08 | 9.87 | 9.93 | 9.64 | 9.81 | -0.91% | 45,747 | 44,693,889 |
| 2024-08-07 | 9.9 | 10.09 | 9.88 | 9.9 | -0.5% | 40,878 | 40,805,017 |
| 2024-08-06 | 9.99 | 10.08 | 9.82 | 9.95 | +1.74% | 44,767 | 44,465,245 |
| 2024-08-05 | 10.2 | 10.36 | 9.77 | 9.78 | -4.59% | 76,121 | 76,456,205 |
| 2024-08-02 | 10.45 | 10.55 | 10.24 | 10.25 | -3.57% | 79,014 | 82,168,975 |
| 2024-08-01 | 10.44 | 10.84 | 10.38 | 10.63 | +1.82% | 103,198 | 109,396,368 |
| 2024-07-31 | 9.9 | 10.45 | 9.87 | 10.44 | +5.99% | 87,584 | 89,755,476 |
| 2024-07-30 | 9.76 | 9.92 | 9.66 | 9.85 | +0.72% | 44,618 | 43,832,064 |
| 2024-07-29 | 9.71 | 9.83 | 9.53 | 9.78 | 0% | 41,614 | 40,424,230 |
| 2024-07-26 | 9.65 | 9.88 | 9.64 | 9.78 | +1.14% | 44,118 | 43,083,852 |
| 2024-07-25 | 9.72 | 9.84 | 9.46 | 9.67 | +1.04% | 48,286 | 46,561,371 |
| 2024-07-24 | 9.91 | 10.01 | 9.56 | 9.57 | -3.43% | 54,446 | 52,901,555 |
| 2024-07-23 | 10.18 | 10.3 | 9.89 | 9.91 | -2.46% | 50,984 | 51,618,939 |
| 2024-07-22 | 10 | 10.23 | 9.95 | 10.16 | +2.21% | 55,831 | 56,526,396 |
| 2024-07-19 | 9.69 | 10.07 | 9.62 | 9.94 | +2.58% | 51,491 | 50,945,033 |
| 2024-07-18 | 9.87 | 9.88 | 9.49 | 9.69 | -2.81% | 59,661 | 57,527,257 |
| 2024-07-17 | 10.03 | 10.23 | 9.96 | 9.97 | -0.8% | 45,398 | 45,713,797 |
| 2024-07-16 | 9.91 | 10.13 | 9.81 | 10.05 | +1.41% | 45,295 | 45,204,050 |
| 2024-07-15 | 10.22 | 10.25 | 9.9 | 9.91 | -2.84% | 46,131 | 46,100,011 |
| 2024-07-12 | 10.16 | 10.32 | 10.09 | 10.2 | -0.2% | 42,459 | 43,304,938 |
| 2024-07-11 | 10.03 | 10.3 | 10.02 | 10.22 | +3.55% | 55,257 | 56,352,635 |
| 2024-07-10 | 9.77 | 10.03 | 9.7 | 9.87 | +1.02% | 55,055 | 54,523,096 |
| 2024-07-09 | 9.55 | 9.81 | 9.25 | 9.77 | +2.84% | 66,729 | 63,816,824 |
| 2024-07-08 | 9.95 | 10 | 9.45 | 9.5 | -5% | 58,190 | 56,248,194 |
| 2024-07-05 | 9.85 | 10.05 | 9.68 | 10 | +1.73% | 53,940 | 53,468,607 |
| 2024-07-04 | 10.16 | 10.28 | 9.8 | 9.83 | -3.44% | 51,259 | 51,143,424 |
| 2024-07-03 | 10.4 | 10.45 | 10.05 | 10.18 | -2.12% | 60,172 | 61,403,515 |
| 2024-07-02 | 10.23 | 10.6 | 10.12 | 10.4 | +2.46% | 82,554 | 86,352,909 |
| 2024-07-01 | 10.27 | 10.28 | 9.88 | 10.15 | -0.78% | 60,887 | 61,064,210 |
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：