股票概览
11.04
+12.31%
+1.21
10.1
开盘价
11.16
最高价
9.91
最低价
24,043
成交量
数据更新至: 2024-09-30
技术指标
9.65
MA5 (5日均线)
9.10
MA10 (10日均线)
8.99
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 | 10.1 | 11.16 | 9.91 | 11.04 | +12.31% | 24,043 | 25,244,143 |
| 2024-09-27 | 9.59 | 9.94 | 9.34 | 9.83 | +5.02% | 11,300 | 10,744,075 |
| 2024-09-26 | 9.12 | 9.37 | 9.06 | 9.36 | +2.63% | 6,147 | 5,669,974 |
| 2024-09-25 | 8.99 | 9.35 | 8.92 | 9.12 | +2.59% | 8,701 | 7,964,926 |
| 2024-09-24 | 8.62 | 8.9 | 8.5 | 8.89 | +3.73% | 5,210 | 4,573,721 |
| 2024-09-23 | 8.5 | 8.64 | 8.42 | 8.57 | +0.71% | 4,326 | 3,700,824 |
| 2024-09-20 | 8.67 | 8.7 | 8.46 | 8.51 | -2.18% | 3,638 | 3,115,914 |
| 2024-09-19 | 8.46 | 8.75 | 8.38 | 8.7 | +3.45% | 5,587 | 4,820,770 |
| 2024-09-18 | 8.59 | 8.62 | 8.21 | 8.41 | -1.52% | 4,764 | 3,984,492 |
| 2024-09-13 | 8.77 | 8.79 | 8.54 | 8.54 | -2.06% | 5,536 | 4,768,650 |
| 2024-09-12 | 8.72 | 8.87 | 8.72 | 8.72 | -0.57% | 3,662 | 3,224,294 |
| 2024-09-11 | 8.83 | 8.85 | 8.66 | 8.77 | -0.23% | 3,551 | 3,113,860 |
| 2024-09-10 | 8.73 | 8.85 | 8.61 | 8.79 | +0.69% | 4,351 | 3,792,866 |
| 2024-09-09 | 8.6 | 8.8 | 8.55 | 8.73 | +1.16% | 4,284 | 3,725,031 |
| 2024-09-06 | 8.88 | 8.89 | 8.62 | 8.63 | -2.38% | 6,340 | 5,540,307 |
| 2024-09-05 | 8.86 | 8.89 | 8.73 | 8.84 | +0.8% | 5,244 | 4,628,983 |
| 2024-09-04 | 8.96 | 8.99 | 8.75 | 8.77 | -2.12% | 5,364 | 4,741,695 |
| 2024-09-03 | 9.01 | 9.11 | 8.81 | 8.96 | -0.44% | 10,098 | 9,065,150 |
| 2024-09-02 | 9.35 | 9.53 | 8.99 | 9 | -6.05% | 17,025 | 15,664,153 |
| 2024-08-30 | 9.59 | 9.77 | 9.47 | 9.58 | +0.42% | 7,844 | 7,551,319 |
| 2024-08-29 | 9.31 | 9.59 | 9.12 | 9.54 | +2.8% | 5,022 | 4,740,167 |
| 2024-08-28 | 9.16 | 9.43 | 9.09 | 9.28 | +0.32% | 4,590 | 4,261,669 |
| 2024-08-27 | 9.35 | 9.4 | 9.16 | 9.25 | -1.39% | 3,710 | 3,432,382 |
| 2024-08-26 | 9.32 | 9.42 | 9.17 | 9.38 | +1.63% | 4,250 | 3,957,167 |
| 2024-08-23 | 9.35 | 9.35 | 9.04 | 9.23 | -1.6% | 4,904 | 4,497,115 |
| 2024-08-22 | 9.55 | 9.59 | 9.33 | 9.38 | -0.85% | 4,709 | 4,435,729 |
| 2024-08-21 | 9.37 | 9.5 | 9.26 | 9.46 | +0.96% | 2,880 | 2,714,098 |
| 2024-08-20 | 9.64 | 9.77 | 9.31 | 9.37 | -3.5% | 7,420 | 7,028,573 |
| 2024-08-19 | 9.81 | 9.84 | 9.66 | 9.71 | -1.12% | 4,150 | 4,049,051 |
| 2024-08-16 | 9.92 | 10 | 9.77 | 9.82 | -0.91% | 6,401 | 6,312,606 |
| 2024-08-15 | 9.96 | 10.05 | 9.81 | 9.91 | -0.6% | 5,192 | 5,162,716 |
| 2024-08-14 | 10.07 | 10.09 | 9.92 | 9.97 | -0.5% | 3,040 | 3,040,569 |
| 2024-08-13 | 9.89 | 10.08 | 9.73 | 10.02 | +1.62% | 7,148 | 7,110,548 |
| 2024-08-12 | 9.97 | 10.06 | 9.76 | 9.86 | +0.92% | 6,568 | 6,499,136 |
| 2024-08-09 | 9.86 | 10.06 | 9.77 | 9.77 | -0.51% | 5,426 | 5,369,591 |
| 2024-08-08 | 9.84 | 9.85 | 9.64 | 9.82 | +0.31% | 3,907 | 3,815,227 |
| 2024-08-07 | 9.93 | 9.98 | 9.77 | 9.79 | -0.91% | 3,321 | 3,265,253 |
| 2024-08-06 | 9.76 | 10.09 | 9.66 | 9.88 | +2.28% | 3,075 | 3,017,255 |
| 2024-08-05 | 9.84 | 10.15 | 9.66 | 9.66 | -2.72% | 5,779 | 5,679,268 |
| 2024-08-02 | 10.19 | 10.24 | 9.84 | 9.93 | -2.46% | 7,199 | 7,229,412 |
| 2024-08-01 | 9.99 | 10.22 | 9.97 | 10.18 | +2.52% | 7,506 | 7,588,076 |
| 2024-07-31 | 9.75 | 9.97 | 9.51 | 9.93 | +2.9% | 6,182 | 6,076,180 |
| 2024-07-30 | 9.54 | 9.78 | 9.54 | 9.65 | +0.31% | 4,553 | 4,404,872 |
| 2024-07-29 | 9.66 | 9.73 | 9.54 | 9.62 | +0.42% | 7,036 | 6,777,681 |
| 2024-07-26 | 9.63 | 9.76 | 9.49 | 9.58 | +0.42% | 4,626 | 4,440,924 |
| 2024-07-25 | 9.37 | 9.66 | 9.24 | 9.54 | +1.81% | 6,426 | 6,092,002 |
| 2024-07-24 | 9.35 | 9.5 | 9.23 | 9.37 | -0.74% | 5,261 | 4,927,119 |
| 2024-07-23 | 9.63 | 9.79 | 9.41 | 9.44 | -1.36% | 6,448 | 6,210,223 |
| 2024-07-22 | 9.56 | 9.68 | 9.45 | 9.57 | +0.42% | 5,590 | 5,345,799 |
| 2024-07-19 | 9.46 | 9.61 | 9.25 | 9.53 | +0.74% | 5,008 | 4,736,566 |
| 2024-07-18 | 9.42 | 9.59 | 9.08 | 9.46 | -0.21% | 6,237 | 5,783,966 |
| 2024-07-17 | 9.51 | 9.62 | 9.36 | 9.48 | -1.04% | 3,981 | 3,771,645 |
| 2024-07-16 | 9.51 | 9.63 | 9.36 | 9.58 | +0.84% | 4,845 | 4,595,913 |
| 2024-07-15 | 9.82 | 9.82 | 9.43 | 9.5 | -3.26% | 7,918 | 7,546,426 |
| 2024-07-12 | 9.93 | 10.09 | 9.8 | 9.82 | -0.81% | 7,279 | 7,250,042 |
| 2024-07-11 | 9.67 | 9.92 | 9.6 | 9.9 | +4.21% | 7,589 | 7,407,071 |
| 2024-07-10 | 9.65 | 9.75 | 9.45 | 9.5 | -2.56% | 6,821 | 6,527,673 |
| 2024-07-09 | 9.77 | 9.97 | 9.44 | 9.75 | -1.02% | 9,987 | 9,647,290 |
| 2024-07-08 | 10.15 | 10.15 | 9.73 | 9.85 | -1.99% | 7,292 | 7,169,195 |
| 2024-07-05 | 9.97 | 10.08 | 9.75 | 10.05 | +1.31% | 9,284 | 9,228,775 |
| 2024-07-04 | 10.53 | 10.53 | 9.88 | 9.92 | -5.25% | 7,798 | 7,877,448 |
| 2024-07-03 | 10.38 | 10.56 | 10.3 | 10.47 | +0.96% | 6,381 | 6,670,687 |
| 2024-07-02 | 10.24 | 10.5 | 10.22 | 10.37 | +0.78% | 5,351 | 5,571,028 |
| 2024-07-01 | 10.5 | 10.55 | 10.05 | 10.29 | -0.19% | 6,051 | 6,193,852 |
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：