股票概览
11.5
+14.43%
+1.45
10.65
开盘价
11.6
最高价
10.35
最低价
157,323
成交量
数据更新至: 2024-09-30
技术指标
9.71
MA5 (5日均线)
9.13
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 | 10.65 | 11.6 | 10.35 | 11.5 | +14.43% | 157,323 | 172,767,325 |
| 2024-09-27 | 9.45 | 10.15 | 9.42 | 10.05 | +7.95% | 69,269 | 67,490,915 |
| 2024-09-26 | 8.87 | 9.31 | 8.73 | 9.31 | +4.49% | 91,205 | 81,953,360 |
| 2024-09-25 | 8.84 | 9.08 | 8.84 | 8.91 | +1.25% | 82,638 | 74,085,444 |
| 2024-09-24 | 8.52 | 8.81 | 8.41 | 8.8 | +3.17% | 57,475 | 49,818,769 |
| 2024-09-23 | 8.6 | 8.76 | 8.52 | 8.53 | +0.35% | 36,702 | 31,542,357 |
| 2024-09-20 | 8.65 | 8.68 | 8.39 | 8.5 | -1.73% | 28,597 | 24,329,499 |
| 2024-09-19 | 8.52 | 8.74 | 8.43 | 8.65 | +2.13% | 29,598 | 25,512,596 |
| 2024-09-18 | 8.58 | 8.65 | 8.35 | 8.47 | -1.05% | 22,636 | 19,084,819 |
| 2024-09-13 | 8.81 | 8.82 | 8.55 | 8.56 | -2.51% | 33,944 | 29,379,747 |
| 2024-09-12 | 8.84 | 9.03 | 8.78 | 8.78 | -0.68% | 29,405 | 26,220,434 |
| 2024-09-11 | 8.72 | 8.92 | 8.72 | 8.84 | +0.8% | 32,623 | 28,833,149 |
| 2024-09-10 | 8.8 | 8.88 | 8.54 | 8.77 | -0.23% | 28,065 | 24,341,470 |
| 2024-09-09 | 8.72 | 8.99 | 8.71 | 8.79 | +0.8% | 38,630 | 34,202,766 |
| 2024-09-06 | 8.97 | 9 | 8.7 | 8.72 | -2.79% | 35,793 | 31,474,240 |
| 2024-09-05 | 8.84 | 9.02 | 8.84 | 8.97 | +2.05% | 38,765 | 34,729,752 |
| 2024-09-04 | 8.75 | 8.95 | 8.73 | 8.79 | -0.11% | 36,356 | 32,156,666 |
| 2024-09-03 | 8.84 | 8.99 | 8.71 | 8.8 | -0.11% | 38,585 | 34,124,557 |
| 2024-09-02 | 9.37 | 9.42 | 8.81 | 8.81 | -4.96% | 59,595 | 53,866,261 |
| 2024-08-30 | 9.14 | 9.41 | 9.07 | 9.27 | +1.31% | 51,005 | 47,465,537 |
| 2024-08-29 | 8.99 | 9.22 | 8.71 | 9.15 | +0.77% | 45,436 | 40,884,693 |
| 2024-08-28 | 9.01 | 9.17 | 8.89 | 9.08 | +0.55% | 22,334 | 20,216,713 |
| 2024-08-27 | 9.02 | 9.28 | 8.99 | 9.03 | -1.1% | 26,864 | 24,460,852 |
| 2024-08-26 | 9.05 | 9.19 | 8.92 | 9.13 | +1.78% | 24,969 | 22,716,519 |
| 2024-08-23 | 9 | 9.04 | 8.91 | 8.97 | -0.11% | 22,054 | 19,783,650 |
| 2024-08-22 | 9.21 | 9.21 | 8.98 | 8.98 | -1.86% | 18,828 | 17,051,717 |
| 2024-08-21 | 9.15 | 9.28 | 9.05 | 9.15 | +0.11% | 23,259 | 21,363,276 |
| 2024-08-20 | 9.43 | 9.53 | 9.11 | 9.14 | -3.38% | 29,434 | 27,238,480 |
| 2024-08-19 | 9.7 | 9.73 | 9.45 | 9.46 | -2.17% | 36,101 | 34,515,042 |
| 2024-08-16 | 9.59 | 9.78 | 9.47 | 9.67 | +0.52% | 34,702 | 33,446,531 |
| 2024-08-15 | 9.64 | 9.79 | 9.38 | 9.62 | +0.21% | 34,849 | 33,502,167 |
| 2024-08-14 | 9.81 | 9.81 | 9.54 | 9.6 | -2.14% | 24,528 | 23,622,739 |
| 2024-08-13 | 9.9 | 9.91 | 9.65 | 9.81 | -0.81% | 30,102 | 29,329,399 |
| 2024-08-12 | 9.8 | 10.13 | 9.77 | 9.89 | +0.92% | 38,055 | 37,926,589 |
| 2024-08-09 | 10.15 | 10.22 | 9.76 | 9.8 | -2.68% | 36,830 | 36,610,137 |
| 2024-08-08 | 10.18 | 10.29 | 10.02 | 10.07 | -1.08% | 36,610 | 37,125,013 |
| 2024-08-07 | 10.31 | 10.36 | 10.15 | 10.18 | -1.74% | 34,640 | 35,395,679 |
| 2024-08-06 | 10.11 | 10.4 | 10.02 | 10.36 | +3.5% | 43,927 | 44,882,375 |
| 2024-08-05 | 10.2 | 10.51 | 9.98 | 10.01 | -2.91% | 52,598 | 53,844,064 |
| 2024-08-02 | 10.22 | 10.7 | 10.19 | 10.31 | 0% | 59,406 | 62,359,879 |
| 2024-08-01 | 10.47 | 10.53 | 10.22 | 10.31 | +0.1% | 46,004 | 47,742,576 |
| 2024-07-31 | 9.6 | 10.33 | 9.58 | 10.3 | +6.4% | 63,349 | 63,788,967 |
| 2024-07-30 | 9.7 | 9.88 | 9.58 | 9.68 | +0.21% | 38,512 | 37,422,761 |
| 2024-07-29 | 9.75 | 9.78 | 9.58 | 9.66 | -0.92% | 24,486 | 23,713,538 |
| 2024-07-26 | 9.71 | 9.82 | 9.6 | 9.75 | +0.62% | 30,149 | 29,280,768 |
| 2024-07-25 | 9.61 | 9.84 | 9.52 | 9.69 | +0.83% | 29,516 | 28,620,080 |
| 2024-07-24 | 9.97 | 10.06 | 9.55 | 9.61 | -3.61% | 53,080 | 51,508,231 |
| 2024-07-23 | 10.58 | 10.6 | 9.95 | 9.97 | -5.32% | 45,347 | 46,263,655 |
| 2024-07-22 | 10.56 | 10.77 | 10.39 | 10.53 | -0.57% | 38,695 | 40,959,389 |
| 2024-07-19 | 10.27 | 10.65 | 10.27 | 10.59 | +1.92% | 27,702 | 29,153,360 |
| 2024-07-18 | 10.44 | 10.54 | 10.15 | 10.39 | -1.05% | 41,588 | 42,948,554 |
| 2024-07-17 | 10.48 | 10.7 | 10.44 | 10.5 | 0% | 29,814 | 31,555,719 |
| 2024-07-16 | 10.49 | 10.64 | 10.45 | 10.5 | -0.38% | 23,144 | 24,378,225 |
| 2024-07-15 | 10.87 | 10.88 | 10.54 | 10.54 | -2.77% | 23,213 | 24,650,450 |
| 2024-07-12 | 10.84 | 11.05 | 10.75 | 10.84 | 0% | 32,158 | 35,029,850 |
| 2024-07-11 | 10.5 | 10.9 | 10.44 | 10.84 | +5.34% | 38,385 | 41,099,619 |
| 2024-07-10 | 10.06 | 10.47 | 10.06 | 10.29 | +1.98% | 41,549 | 42,791,844 |
| 2024-07-09 | 10.24 | 10.38 | 9.8 | 10.09 | -1.85% | 60,126 | 60,319,086 |
| 2024-07-08 | 10.66 | 10.66 | 10.24 | 10.28 | -3.84% | 32,491 | 33,831,940 |
| 2024-07-05 | 10.48 | 10.81 | 10.26 | 10.69 | +2.3% | 39,959 | 42,182,942 |
| 2024-07-04 | 10.71 | 10.87 | 10.4 | 10.45 | -3.06% | 28,024 | 29,725,465 |
| 2024-07-03 | 11.05 | 11.16 | 10.6 | 10.78 | -3.32% | 45,728 | 49,259,203 |
| 2024-07-02 | 11.22 | 11.44 | 11.06 | 11.15 | -0.71% | 22,148 | 24,940,066 |
| 2024-07-01 | 11.42 | 11.44 | 10.9 | 11.23 | -1.06% | 24,586 | 27,293,418 |
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：