股票概览
12.69
+18.16%
+1.95
11.49
开盘价
12.77
最高价
11.4
最低价
126,050
成交量
数据更新至: 2024-09-30
技术指标
10.61
MA5 (5日均线)
9.89
MA10 (10日均线)
9.59
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 | 11.49 | 12.77 | 11.4 | 12.69 | +18.16% | 126,050 | 153,161,606 |
| 2024-09-27 | 10.29 | 10.79 | 10.24 | 10.74 | +5.6% | 36,385 | 38,229,753 |
| 2024-09-26 | 9.8 | 10.18 | 9.8 | 10.17 | +3.78% | 45,335 | 45,458,955 |
| 2024-09-25 | 9.78 | 10.02 | 9.75 | 9.8 | +1.66% | 43,251 | 42,825,606 |
| 2024-09-24 | 9.17 | 9.67 | 9.14 | 9.64 | +5.59% | 43,953 | 41,551,423 |
| 2024-09-23 | 9.15 | 9.17 | 9.08 | 9.13 | -0.11% | 9,806 | 8,948,218 |
| 2024-09-20 | 9.27 | 9.34 | 9.11 | 9.14 | -1.19% | 13,782 | 12,636,050 |
| 2024-09-19 | 9.09 | 9.33 | 9.09 | 9.25 | +1.09% | 17,319 | 15,969,992 |
| 2024-09-18 | 9.31 | 9.5 | 8.96 | 9.15 | -0.65% | 23,282 | 21,238,396 |
| 2024-09-13 | 9.27 | 9.34 | 9.16 | 9.21 | -0.54% | 14,014 | 12,944,759 |
| 2024-09-12 | 9.25 | 9.44 | 9.18 | 9.26 | -0.64% | 11,925 | 11,125,350 |
| 2024-09-11 | 9.3 | 9.46 | 9.24 | 9.32 | +0.22% | 15,226 | 14,215,444 |
| 2024-09-10 | 9.22 | 9.33 | 9.08 | 9.3 | +1.2% | 16,669 | 15,335,103 |
| 2024-09-09 | 9.31 | 9.31 | 9.08 | 9.19 | +0.22% | 19,912 | 18,212,344 |
| 2024-09-06 | 9.5 | 9.5 | 9.17 | 9.17 | -2.86% | 23,868 | 22,117,243 |
| 2024-09-05 | 9.3 | 9.5 | 9.3 | 9.44 | +0.75% | 19,426 | 18,325,873 |
| 2024-09-04 | 9.38 | 9.59 | 9.32 | 9.37 | -0.32% | 20,714 | 19,593,712 |
| 2024-09-03 | 9.65 | 9.65 | 9.37 | 9.4 | +0.11% | 32,428 | 30,846,122 |
| 2024-09-02 | 9.35 | 9.76 | 9.27 | 9.39 | +3.41% | 63,601 | 60,747,493 |
| 2024-08-30 | 8.89 | 9.19 | 8.87 | 9.08 | +1.68% | 18,237 | 16,551,095 |
| 2024-08-29 | 8.75 | 8.96 | 8.67 | 8.93 | +1.94% | 22,620 | 20,035,718 |
| 2024-08-28 | 8.53 | 8.82 | 8.5 | 8.76 | +2.22% | 18,704 | 16,224,636 |
| 2024-08-27 | 8.75 | 8.76 | 8.52 | 8.57 | -2.06% | 10,393 | 8,913,596 |
| 2024-08-26 | 8.62 | 8.82 | 8.6 | 8.75 | +2.34% | 16,578 | 14,469,870 |
| 2024-08-23 | 8.63 | 8.63 | 8.49 | 8.55 | -1.04% | 16,065 | 13,713,330 |
| 2024-08-22 | 8.8 | 8.95 | 8.59 | 8.64 | -1.48% | 21,864 | 19,065,115 |
| 2024-08-21 | 8.74 | 8.82 | 8.71 | 8.77 | -0.34% | 14,030 | 12,279,412 |
| 2024-08-20 | 9.13 | 9.18 | 8.74 | 8.8 | -2.98% | 25,553 | 22,726,368 |
| 2024-08-19 | 9.1 | 9.17 | 9.03 | 9.07 | -0.77% | 11,908 | 10,830,855 |
| 2024-08-16 | 9.12 | 9.23 | 9.06 | 9.14 | +0.66% | 22,873 | 20,928,579 |
| 2024-08-15 | 8.93 | 9.1 | 8.87 | 9.08 | +1.11% | 19,654 | 17,728,163 |
| 2024-08-14 | 9.03 | 9.07 | 8.87 | 8.98 | -0.44% | 22,224 | 19,885,641 |
| 2024-08-13 | 9.13 | 9.15 | 8.89 | 9.02 | -0.66% | 22,544 | 20,295,490 |
| 2024-08-12 | 9.29 | 9.29 | 9.07 | 9.08 | -1.41% | 15,367 | 14,077,470 |
| 2024-08-09 | 9.32 | 9.47 | 9.21 | 9.21 | -1.18% | 22,580 | 21,146,283 |
| 2024-08-08 | 9.26 | 9.39 | 9.13 | 9.32 | -0.11% | 20,783 | 19,264,674 |
| 2024-08-07 | 9.34 | 9.42 | 9.18 | 9.33 | +0.54% | 19,206 | 17,902,676 |
| 2024-08-06 | 9.18 | 9.33 | 9.14 | 9.28 | +1.87% | 25,757 | 23,765,518 |
| 2024-08-05 | 9.32 | 9.53 | 9.11 | 9.11 | -3.19% | 22,357 | 20,873,217 |
| 2024-08-02 | 9.52 | 9.67 | 9.39 | 9.41 | -2.39% | 19,368 | 18,460,441 |
| 2024-08-01 | 9.64 | 9.71 | 9.55 | 9.64 | 0% | 17,850 | 17,179,072 |
| 2024-07-31 | 9.32 | 9.64 | 9.27 | 9.64 | +3.43% | 33,780 | 32,190,310 |
| 2024-07-30 | 9.27 | 9.37 | 9.15 | 9.32 | +0.87% | 18,257 | 16,955,496 |
| 2024-07-29 | 9.39 | 9.41 | 9.18 | 9.24 | -1.81% | 15,911 | 14,741,916 |
| 2024-07-26 | 9.19 | 9.47 | 9.18 | 9.41 | +2.39% | 26,268 | 24,607,845 |
| 2024-07-25 | 8.99 | 9.29 | 8.87 | 9.19 | +2% | 23,127 | 21,149,679 |
| 2024-07-24 | 9.08 | 9.22 | 8.89 | 9.01 | -1.1% | 22,358 | 20,156,522 |
| 2024-07-23 | 9.25 | 9.37 | 9.1 | 9.11 | -1.41% | 19,935 | 18,475,163 |
| 2024-07-22 | 9.13 | 9.36 | 9.13 | 9.24 | +0.76% | 21,906 | 20,261,942 |
| 2024-07-19 | 9.03 | 9.25 | 8.98 | 9.17 | +1.1% | 20,764 | 18,956,515 |
| 2024-07-18 | 9.03 | 9.11 | 8.74 | 9.07 | +0.11% | 28,563 | 25,412,850 |
| 2024-07-17 | 9.16 | 9.18 | 8.99 | 9.06 | -1.09% | 22,808 | 20,725,038 |
| 2024-07-16 | 9.3 | 9.3 | 9.02 | 9.16 | -1.61% | 24,677 | 22,508,670 |
| 2024-07-15 | 9.57 | 9.61 | 9.21 | 9.31 | -2.62% | 25,509 | 23,713,387 |
| 2024-07-12 | 9.76 | 9.86 | 9.53 | 9.56 | -1.75% | 24,054 | 23,272,679 |
| 2024-07-11 | 9.56 | 9.8 | 9.41 | 9.73 | +4.18% | 29,750 | 28,747,178 |
| 2024-07-10 | 9.47 | 9.53 | 9.18 | 9.34 | -1.27% | 23,796 | 22,243,931 |
| 2024-07-09 | 9.35 | 9.49 | 9.12 | 9.46 | +1.28% | 20,290 | 18,879,333 |
| 2024-07-08 | 9.57 | 9.62 | 9.25 | 9.34 | -2.51% | 23,258 | 21,820,685 |
| 2024-07-05 | 9.42 | 9.62 | 9.35 | 9.58 | +1.27% | 16,881 | 16,027,101 |
| 2024-07-04 | 9.81 | 9.89 | 9.4 | 9.46 | -3.17% | 21,558 | 20,668,031 |
| 2024-07-03 | 9.83 | 9.92 | 9.66 | 9.77 | +0.51% | 24,610 | 24,164,820 |
| 2024-07-02 | 9.75 | 9.89 | 9.63 | 9.72 | -0.1% | 19,344 | 18,904,777 |
| 2024-07-01 | 9.86 | 9.87 | 9.57 | 9.73 | 0% | 22,228 | 21,580,832 |
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：