股票概览
13.38
+15.74%
+1.82
12.2
开盘价
13.62
最高价
11.88
最低价
138,028
成交量
数据更新至: 2024-09-30
技术指标
11.27
MA5 (5日均线)
10.60
MA10 (10日均线)
10.36
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 | 12.2 | 13.62 | 11.88 | 13.38 | +15.74% | 138,028 | 175,668,895 |
| 2024-09-27 | 11 | 11.56 | 10.94 | 11.56 | +6.94% | 56,457 | 63,620,807 |
| 2024-09-26 | 10.3 | 10.9 | 10.29 | 10.81 | +4.95% | 52,354 | 56,071,200 |
| 2024-09-25 | 10.36 | 10.58 | 10.27 | 10.3 | -0.1% | 34,909 | 36,371,690 |
| 2024-09-24 | 9.91 | 10.36 | 9.82 | 10.31 | +5.2% | 32,812 | 33,248,186 |
| 2024-09-23 | 9.89 | 10 | 9.76 | 9.8 | -0.91% | 14,293 | 14,072,329 |
| 2024-09-20 | 9.99 | 10.05 | 9.83 | 9.89 | -1.4% | 13,711 | 13,600,714 |
| 2024-09-19 | 9.89 | 10.1 | 9.89 | 10.03 | +1.21% | 19,510 | 19,601,953 |
| 2024-09-18 | 10.05 | 10.05 | 9.71 | 9.91 | -0.9% | 16,026 | 15,802,611 |
| 2024-09-13 | 10.25 | 10.35 | 9.98 | 10 | -2.82% | 16,586 | 16,809,997 |
| 2024-09-12 | 10.21 | 10.4 | 10.13 | 10.29 | +0.78% | 25,047 | 25,899,570 |
| 2024-09-11 | 9.96 | 10.25 | 9.94 | 10.21 | +1.9% | 22,536 | 22,910,508 |
| 2024-09-10 | 9.95 | 10.11 | 9.84 | 10.02 | +1.62% | 25,064 | 24,998,651 |
| 2024-09-09 | 9.87 | 10.04 | 9.78 | 9.86 | -0.1% | 20,908 | 20,738,201 |
| 2024-09-06 | 10.27 | 10.29 | 9.77 | 9.87 | -3.89% | 29,742 | 29,738,789 |
| 2024-09-05 | 10.25 | 10.38 | 10.18 | 10.27 | +0.88% | 21,704 | 22,330,306 |
| 2024-09-04 | 10.22 | 10.38 | 10.15 | 10.18 | -0.49% | 30,352 | 31,081,252 |
| 2024-09-03 | 10.3 | 10.49 | 10.16 | 10.23 | +0.1% | 35,449 | 36,504,407 |
| 2024-09-02 | 10.17 | 10.89 | 10.02 | 10.22 | +2.2% | 84,135 | 87,784,145 |
| 2024-08-30 | 9.94 | 10.15 | 9.91 | 10 | +0.2% | 31,709 | 31,859,033 |
| 2024-08-29 | 9.5 | 10.04 | 9.5 | 9.98 | +3.96% | 33,002 | 32,582,935 |
| 2024-08-28 | 9.58 | 9.75 | 9.45 | 9.6 | 0% | 21,280 | 20,436,221 |
| 2024-08-27 | 9.46 | 9.94 | 9.38 | 9.6 | +1.37% | 46,831 | 45,641,818 |
| 2024-08-26 | 9.22 | 9.7 | 9.21 | 9.47 | +7.74% | 50,120 | 47,497,309 |
| 2024-08-23 | 8.75 | 8.88 | 8.61 | 8.79 | -0.23% | 12,455 | 10,894,252 |
| 2024-08-22 | 9.28 | 9.31 | 8.74 | 8.81 | -4.65% | 25,474 | 22,846,884 |
| 2024-08-21 | 9.36 | 9.43 | 9.22 | 9.24 | -1.28% | 10,175 | 9,454,081 |
| 2024-08-20 | 9.69 | 9.77 | 9.33 | 9.36 | -3.6% | 20,502 | 19,498,924 |
| 2024-08-19 | 9.88 | 10.05 | 9.67 | 9.71 | -0.51% | 25,491 | 25,084,518 |
| 2024-08-16 | 9.56 | 9.83 | 9.43 | 9.76 | +2.85% | 29,922 | 28,991,778 |
| 2024-08-15 | 9.5 | 9.7 | 9.31 | 9.49 | +1.5% | 20,566 | 19,515,420 |
| 2024-08-14 | 9.51 | 9.6 | 9.35 | 9.35 | -2.09% | 10,919 | 10,289,563 |
| 2024-08-13 | 9.61 | 9.64 | 9.43 | 9.55 | -0.73% | 12,322 | 11,707,257 |
| 2024-08-12 | 9.45 | 9.69 | 9.4 | 9.62 | +1.8% | 18,377 | 17,651,618 |
| 2024-08-09 | 9.67 | 9.89 | 9.43 | 9.45 | -2.28% | 16,594 | 15,921,315 |
| 2024-08-08 | 9.75 | 9.82 | 9.54 | 9.67 | -0.62% | 20,760 | 20,108,588 |
| 2024-08-07 | 9.91 | 9.94 | 9.68 | 9.73 | -1.62% | 18,180 | 17,791,010 |
| 2024-08-06 | 9.86 | 10.03 | 9.78 | 9.89 | +1.64% | 28,920 | 28,658,128 |
| 2024-08-05 | 9.75 | 10.11 | 9.7 | 9.73 | -1.52% | 28,088 | 27,828,378 |
| 2024-08-02 | 10.08 | 10.28 | 9.82 | 9.88 | -2.18% | 26,228 | 26,412,074 |
| 2024-08-01 | 9.99 | 10.22 | 9.92 | 10.1 | +1.3% | 27,006 | 27,191,931 |
| 2024-07-31 | 9.43 | 10.07 | 9.35 | 9.97 | +6.06% | 36,054 | 35,462,591 |
| 2024-07-30 | 9.49 | 9.53 | 9.28 | 9.4 | +0.43% | 12,092 | 11,373,509 |
| 2024-07-29 | 9.5 | 9.51 | 9.31 | 9.36 | -1.06% | 14,837 | 13,936,793 |
| 2024-07-26 | 9.51 | 9.64 | 9.43 | 9.46 | -0.32% | 14,528 | 13,822,832 |
| 2024-07-25 | 9.37 | 9.61 | 9.34 | 9.49 | +1.5% | 15,945 | 15,158,697 |
| 2024-07-24 | 9.52 | 9.64 | 9.34 | 9.35 | -2.81% | 20,044 | 18,934,572 |
| 2024-07-23 | 9.99 | 9.99 | 9.62 | 9.62 | -3.41% | 21,066 | 20,577,892 |
| 2024-07-22 | 9.72 | 10.06 | 9.66 | 9.96 | +2.47% | 34,334 | 34,098,929 |
| 2024-07-19 | 9.65 | 9.78 | 9.44 | 9.72 | -0.72% | 32,799 | 31,520,697 |
| 2024-07-18 | 9.53 | 9.89 | 9.31 | 9.79 | +1.45% | 37,309 | 35,952,502 |
| 2024-07-17 | 9.71 | 9.79 | 9.57 | 9.65 | -0.62% | 19,462 | 18,824,213 |
| 2024-07-16 | 9.76 | 9.96 | 9.62 | 9.71 | -0.82% | 18,729 | 18,229,422 |
| 2024-07-15 | 10.09 | 10.09 | 9.78 | 9.79 | -3.26% | 20,331 | 20,058,007 |
| 2024-07-12 | 10.19 | 10.28 | 10.03 | 10.12 | -0.59% | 21,004 | 21,292,743 |
| 2024-07-11 | 9.49 | 10.37 | 9.49 | 10.18 | +8.76% | 45,706 | 45,910,648 |
| 2024-07-10 | 9.39 | 9.5 | 9.22 | 9.36 | -0.32% | 13,703 | 12,866,108 |
| 2024-07-09 | 9.2 | 9.4 | 9.09 | 9.39 | +2.4% | 18,892 | 17,523,036 |
| 2024-07-08 | 9.32 | 9.38 | 9.12 | 9.17 | -2.24% | 12,683 | 11,665,836 |
| 2024-07-05 | 9.11 | 9.49 | 9 | 9.38 | +2.74% | 16,277 | 15,059,575 |
| 2024-07-04 | 9.48 | 9.53 | 9.11 | 9.13 | -3.59% | 21,486 | 19,850,014 |
| 2024-07-03 | 9.6 | 9.69 | 9.33 | 9.47 | -2.17% | 22,984 | 21,783,935 |
| 2024-07-02 | 9.76 | 9.83 | 9.63 | 9.68 | -0.51% | 9,779 | 9,515,954 |
| 2024-07-01 | 9.68 | 9.82 | 9.49 | 9.73 | +0.62% | 12,926 | 12,471,346 |
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：