股票概览
11.36
+19.45%
+1.85
10.06
开盘价
11.38
最高价
10.04
最低价
119,538
成交量
数据更新至: 2024-09-30
技术指标
9.33
MA5 (5日均线)
8.68
MA10 (10日均线)
8.59
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 | 10.06 | 11.38 | 10.04 | 11.36 | +19.45% | 119,538 | 128,942,096 |
| 2024-09-27 | 9.09 | 9.6 | 9.05 | 9.51 | +6.49% | 43,156 | 40,289,388 |
| 2024-09-26 | 8.47 | 8.98 | 8.41 | 8.93 | +5.43% | 46,711 | 40,540,283 |
| 2024-09-25 | 8.44 | 8.71 | 8.44 | 8.47 | +1.07% | 39,764 | 34,061,984 |
| 2024-09-24 | 7.98 | 8.39 | 7.89 | 8.38 | +5.41% | 38,010 | 31,090,527 |
| 2024-09-23 | 8.02 | 8.14 | 7.87 | 7.95 | -1% | 22,337 | 17,887,147 |
| 2024-09-20 | 8.13 | 8.16 | 7.9 | 8.03 | -0.86% | 24,875 | 19,892,614 |
| 2024-09-19 | 7.87 | 8.19 | 7.81 | 8.1 | +2.02% | 28,704 | 23,025,181 |
| 2024-09-18 | 8.05 | 8.19 | 7.83 | 7.94 | -1.85% | 23,044 | 18,284,529 |
| 2024-09-13 | 8.32 | 8.35 | 8.08 | 8.09 | -2.29% | 21,777 | 17,821,977 |
| 2024-09-12 | 8.41 | 8.53 | 8.28 | 8.28 | -0.72% | 19,397 | 16,278,319 |
| 2024-09-11 | 8.35 | 8.44 | 8.25 | 8.34 | -0.36% | 18,061 | 15,063,159 |
| 2024-09-10 | 8.29 | 8.42 | 8.07 | 8.37 | +1.58% | 30,046 | 24,658,836 |
| 2024-09-09 | 8.29 | 8.41 | 8.19 | 8.24 | -0.6% | 22,557 | 18,672,366 |
| 2024-09-06 | 8.67 | 8.75 | 8.29 | 8.29 | -4.16% | 28,294 | 23,814,385 |
| 2024-09-05 | 8.68 | 8.82 | 8.57 | 8.65 | +0.12% | 25,771 | 22,381,850 |
| 2024-09-04 | 8.6 | 8.85 | 8.49 | 8.64 | +0.12% | 34,492 | 29,834,166 |
| 2024-09-03 | 8.57 | 8.83 | 8.53 | 8.63 | +1.41% | 31,595 | 27,364,760 |
| 2024-09-02 | 9.2 | 9.24 | 8.51 | 8.51 | -6.99% | 44,178 | 38,913,869 |
| 2024-08-30 | 8.75 | 9.3 | 8.75 | 9.15 | +1.22% | 47,266 | 43,237,584 |
| 2024-08-29 | 8.77 | 9.13 | 8.73 | 9.04 | +2.38% | 21,913 | 19,678,880 |
| 2024-08-28 | 8.7 | 8.93 | 8.62 | 8.83 | -0.11% | 25,088 | 22,015,669 |
| 2024-08-27 | 9.05 | 9.05 | 8.8 | 8.84 | -2% | 20,380 | 18,107,398 |
| 2024-08-26 | 8.93 | 9.16 | 8.9 | 9.02 | +1.46% | 24,479 | 22,140,761 |
| 2024-08-23 | 8.94 | 8.98 | 8.68 | 8.89 | +0.68% | 24,854 | 21,919,401 |
| 2024-08-22 | 8.96 | 9.04 | 8.78 | 8.83 | -1.34% | 26,994 | 23,994,091 |
| 2024-08-21 | 8.9 | 9.12 | 8.9 | 8.95 | 0% | 22,044 | 19,873,120 |
| 2024-08-20 | 9.19 | 9.26 | 8.91 | 8.95 | -2.4% | 29,861 | 27,027,164 |
| 2024-08-19 | 9.48 | 9.61 | 9.14 | 9.17 | -3.47% | 45,194 | 42,335,397 |
| 2024-08-16 | 9.45 | 9.75 | 9.45 | 9.5 | +0.74% | 29,780 | 28,553,130 |
| 2024-08-15 | 9.29 | 9.59 | 9.16 | 9.43 | +1.4% | 33,409 | 31,489,363 |
| 2024-08-14 | 9.4 | 9.42 | 9.23 | 9.3 | -0.43% | 19,075 | 17,775,591 |
| 2024-08-13 | 9.22 | 9.34 | 9.13 | 9.34 | +1.97% | 20,835 | 19,238,326 |
| 2024-08-12 | 9.3 | 9.37 | 9.11 | 9.16 | -2.35% | 27,276 | 25,127,652 |
| 2024-08-09 | 9.73 | 9.85 | 9.38 | 9.38 | -2.09% | 34,943 | 33,521,421 |
| 2024-08-08 | 9.58 | 9.68 | 9.3 | 9.58 | -0.21% | 42,616 | 40,414,140 |
| 2024-08-07 | 9.79 | 9.84 | 9.57 | 9.6 | -1.74% | 38,350 | 37,023,955 |
| 2024-08-06 | 9.91 | 9.98 | 9.58 | 9.77 | +1.14% | 48,477 | 47,124,498 |
| 2024-08-05 | 10.3 | 10.36 | 9.66 | 9.66 | -7.74% | 65,341 | 65,340,688 |
| 2024-08-02 | 10.85 | 10.97 | 10.4 | 10.47 | -4.99% | 44,001 | 47,301,497 |
| 2024-08-01 | 11.05 | 11.16 | 10.81 | 11.02 | +1.1% | 63,528 | 69,843,210 |
| 2024-07-31 | 10.45 | 11.06 | 10.28 | 10.9 | +4.31% | 63,239 | 68,143,931 |
| 2024-07-30 | 10.39 | 10.68 | 10.26 | 10.45 | +0.58% | 38,711 | 40,432,055 |
| 2024-07-29 | 10.55 | 10.62 | 10.33 | 10.39 | -0.95% | 30,637 | 31,921,046 |
| 2024-07-26 | 10.51 | 10.65 | 10.24 | 10.49 | +0.1% | 42,935 | 44,923,092 |
| 2024-07-25 | 10.78 | 10.78 | 10.3 | 10.48 | -1.32% | 45,064 | 47,294,784 |
| 2024-07-24 | 10.92 | 11.15 | 10.5 | 10.62 | -2.12% | 71,088 | 76,405,541 |
| 2024-07-23 | 11.14 | 11.19 | 10.83 | 10.85 | -2.78% | 50,824 | 55,941,090 |
| 2024-07-22 | 11.24 | 11.35 | 11.04 | 11.16 | -1.06% | 57,071 | 63,852,035 |
| 2024-07-19 | 10.79 | 11.52 | 10.72 | 11.28 | +5.22% | 100,161 | 112,883,187 |
| 2024-07-18 | 10.7 | 10.91 | 10.27 | 10.72 | -3.07% | 76,651 | 81,133,312 |
| 2024-07-17 | 11.51 | 11.52 | 11.02 | 11.06 | -4.49% | 87,510 | 98,619,325 |
| 2024-07-16 | 10.48 | 11.77 | 10.45 | 11.58 | +9.97% | 139,708 | 156,606,199 |
| 2024-07-15 | 10.83 | 11.49 | 10.5 | 10.53 | +0.29% | 103,433 | 112,875,061 |
| 2024-07-12 | 10.77 | 10.77 | 10.4 | 10.5 | -2.51% | 35,335 | 37,240,653 |
| 2024-07-11 | 10.56 | 10.77 | 10.32 | 10.77 | +5.38% | 49,024 | 52,096,179 |
| 2024-07-10 | 10.25 | 10.37 | 10.09 | 10.22 | -0.97% | 41,508 | 42,560,510 |
| 2024-07-09 | 9.5 | 10.39 | 9.44 | 10.32 | +8.29% | 73,071 | 73,027,917 |
| 2024-07-08 | 9.84 | 10.02 | 9.48 | 9.53 | -2.85% | 40,879 | 39,591,959 |
| 2024-07-05 | 9.7 | 9.86 | 9.38 | 9.81 | +1.45% | 40,851 | 39,469,943 |
| 2024-07-04 | 10.21 | 10.35 | 9.63 | 9.67 | -5.84% | 58,694 | 58,211,237 |
| 2024-07-03 | 10.16 | 10.5 | 9.9 | 10.27 | +1.08% | 50,784 | 51,884,296 |
| 2024-07-02 | 10.28 | 10.36 | 10.05 | 10.16 | -1.74% | 53,490 | 54,650,183 |
| 2024-07-01 | 11.09 | 11.09 | 10.2 | 10.34 | -6.26% | 70,907 | 74,099,023 |
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：