股票概览
12.19
+16.1%
+1.69
11.02
开盘价
12.34
最高价
10.85
最低价
55,899
成交量
数据更新至: 2024-09-30
技术指标
10.41
MA5 (5日均线)
9.83
MA10 (10日均线)
10.15
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 | 11.02 | 12.34 | 10.85 | 12.19 | +16.1% | 55,899 | 64,136,989 |
| 2024-09-27 | 10.02 | 10.62 | 10.02 | 10.5 | +6.06% | 18,188 | 18,721,461 |
| 2024-09-26 | 9.77 | 9.95 | 9.66 | 9.9 | +1.64% | 15,865 | 15,625,441 |
| 2024-09-25 | 9.81 | 9.95 | 9.46 | 9.74 | +0.1% | 18,396 | 18,059,186 |
| 2024-09-24 | 9.25 | 9.73 | 9.15 | 9.73 | +5.65% | 20,902 | 19,672,531 |
| 2024-09-23 | 9.27 | 9.42 | 9.09 | 9.21 | +0.44% | 10,195 | 9,405,897 |
| 2024-09-20 | 9.5 | 9.5 | 9.11 | 9.17 | -1.29% | 7,219 | 6,648,793 |
| 2024-09-19 | 9.26 | 9.45 | 9.17 | 9.29 | +1.53% | 12,898 | 12,043,680 |
| 2024-09-18 | 9.42 | 9.46 | 9.1 | 9.15 | -2.66% | 10,740 | 9,924,359 |
| 2024-09-13 | 9.68 | 9.69 | 9.4 | 9.4 | -2.49% | 11,225 | 10,667,532 |
| 2024-09-12 | 9.93 | 10.04 | 9.6 | 9.64 | -2.53% | 15,213 | 14,901,318 |
| 2024-09-11 | 10.05 | 10.2 | 9.84 | 9.89 | -1.59% | 12,696 | 12,719,455 |
| 2024-09-10 | 10.05 | 10.08 | 9.75 | 10.05 | +1.72% | 12,079 | 11,999,495 |
| 2024-09-09 | 10.2 | 10.38 | 9.8 | 9.88 | -2.47% | 17,740 | 17,677,222 |
| 2024-09-06 | 10.7 | 10.7 | 10.11 | 10.13 | -3.62% | 22,358 | 22,996,846 |
| 2024-09-05 | 10.88 | 10.98 | 10.37 | 10.51 | -3.22% | 24,924 | 26,288,040 |
| 2024-09-04 | 11.28 | 11.28 | 10.68 | 10.86 | -2.78% | 18,223 | 19,875,399 |
| 2024-09-03 | 11.15 | 11.5 | 11.01 | 11.17 | +0.27% | 15,495 | 17,412,248 |
| 2024-09-02 | 11.3 | 11.72 | 11.11 | 11.14 | -2.11% | 26,530 | 30,096,340 |
| 2024-08-30 | 11.2 | 11.85 | 10.99 | 11.38 | +2.06% | 39,492 | 44,994,653 |
| 2024-08-29 | 10.45 | 11.48 | 10.36 | 11.15 | +6.19% | 37,156 | 40,868,256 |
| 2024-08-28 | 10.27 | 10.99 | 10.08 | 10.5 | +2.74% | 30,506 | 32,462,836 |
| 2024-08-27 | 10.63 | 10.66 | 10.14 | 10.22 | -1.54% | 17,761 | 18,379,986 |
| 2024-08-26 | 9.66 | 10.97 | 9.47 | 10.38 | +6.46% | 49,223 | 51,376,298 |
| 2024-08-23 | 9.95 | 10.17 | 9.7 | 9.75 | -1.81% | 15,787 | 15,622,073 |
| 2024-08-22 | 10.21 | 10.37 | 9.89 | 9.93 | -3.22% | 13,382 | 13,476,448 |
| 2024-08-21 | 10.38 | 10.61 | 10.25 | 10.26 | -1.16% | 13,837 | 14,412,607 |
| 2024-08-20 | 10.41 | 10.66 | 10.19 | 10.38 | +1.47% | 22,612 | 23,557,773 |
| 2024-08-19 | 10.26 | 10.46 | 9.74 | 10.23 | +2.1% | 24,478 | 24,626,170 |
| 2024-08-16 | 10.55 | 10.62 | 9.95 | 10.02 | -2.43% | 17,852 | 18,202,183 |
| 2024-08-15 | 9.85 | 10.59 | 9.84 | 10.27 | +4.69% | 31,964 | 32,886,752 |
| 2024-08-14 | 9.51 | 9.83 | 9.36 | 9.81 | +2.4% | 15,904 | 15,431,659 |
| 2024-08-13 | 9.86 | 9.86 | 9.34 | 9.58 | -1.94% | 18,492 | 17,636,949 |
| 2024-08-12 | 10.05 | 10.43 | 9.71 | 9.77 | -3.65% | 24,286 | 24,387,723 |
| 2024-08-09 | 9.78 | 10.32 | 9.68 | 10.14 | +3.89% | 27,948 | 28,123,770 |
| 2024-08-08 | 10.2 | 10.2 | 9.66 | 9.76 | -3.46% | 19,640 | 19,293,912 |
| 2024-08-07 | 9.31 | 10.59 | 9.31 | 10.11 | +7.9% | 47,205 | 47,960,100 |
| 2024-08-06 | 9.26 | 9.37 | 9.07 | 9.37 | +2.52% | 9,407 | 8,676,483 |
| 2024-08-05 | 9.47 | 9.49 | 9.07 | 9.14 | -3.38% | 16,633 | 15,437,533 |
| 2024-08-02 | 9.69 | 9.82 | 9.46 | 9.46 | -2.97% | 11,899 | 11,416,857 |
| 2024-08-01 | 9.76 | 9.83 | 9.63 | 9.75 | -0.31% | 10,814 | 10,518,071 |
| 2024-07-31 | 9.52 | 9.89 | 9.35 | 9.78 | +3.16% | 22,002 | 21,343,652 |
| 2024-07-30 | 9.82 | 9.85 | 9.43 | 9.48 | -2.27% | 11,920 | 11,413,795 |
| 2024-07-29 | 9.44 | 9.93 | 9.19 | 9.7 | +4.08% | 27,306 | 26,386,323 |
| 2024-07-26 | 9.32 | 9.42 | 9.19 | 9.32 | +1.19% | 7,461 | 6,944,589 |
| 2024-07-25 | 9.18 | 9.4 | 9.06 | 9.21 | +0.66% | 8,604 | 7,931,102 |
| 2024-07-24 | 9.35 | 9.41 | 9.14 | 9.15 | -1.93% | 13,941 | 12,886,759 |
| 2024-07-23 | 9.7 | 9.7 | 9.32 | 9.33 | -3.22% | 14,518 | 13,731,873 |
| 2024-07-22 | 9.61 | 9.85 | 9.45 | 9.64 | +0.84% | 11,619 | 11,211,496 |
| 2024-07-19 | 9.61 | 9.73 | 9.36 | 9.56 | +0.42% | 13,305 | 12,715,191 |
| 2024-07-18 | 9.39 | 9.64 | 9.18 | 9.52 | +0.85% | 14,318 | 13,458,525 |
| 2024-07-17 | 9.72 | 10.08 | 9.4 | 9.44 | -3.48% | 22,577 | 21,711,406 |
| 2024-07-16 | 9.21 | 9.99 | 9.12 | 9.78 | +5.84% | 25,532 | 24,606,614 |
| 2024-07-15 | 9.95 | 9.95 | 9.22 | 9.24 | -5.42% | 16,760 | 15,663,974 |
| 2024-07-12 | 9.86 | 9.95 | 9.7 | 9.77 | -0.91% | 10,998 | 10,782,946 |
| 2024-07-11 | 9.63 | 9.89 | 9.51 | 9.86 | +5.45% | 15,115 | 14,714,212 |
| 2024-07-10 | 9.42 | 9.69 | 9.32 | 9.35 | -1.16% | 12,481 | 11,836,485 |
| 2024-07-09 | 9.51 | 9.55 | 9.12 | 9.46 | +1.39% | 10,573 | 9,861,715 |
| 2024-07-08 | 9.67 | 9.67 | 9.28 | 9.33 | -2.41% | 6,219 | 5,830,866 |
| 2024-07-05 | 9.65 | 9.66 | 9.36 | 9.56 | +0.74% | 10,299 | 9,789,835 |
| 2024-07-04 | 9.95 | 10.04 | 9.43 | 9.49 | -4.43% | 10,090 | 9,732,354 |
| 2024-07-03 | 10.14 | 10.15 | 9.81 | 9.93 | -0.8% | 7,315 | 7,261,514 |
| 2024-07-02 | 10.15 | 10.29 | 9.97 | 10.01 | -0.89% | 6,952 | 7,012,278 |
| 2024-07-01 | 10.05 | 10.2 | 9.86 | 10.1 | +0.3% | 10,230 | 10,221,650 |
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：