股票概览
11.56
+20.04%
+1.93
10.55
开盘价
11.56
最高价
10.35
最低价
602,531
成交量
数据更新至: 2024-09-30
技术指标
9.21
MA5 (5日均线)
8.41
MA10 (10日均线)
8.07
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 | 10.55 | 11.56 | 10.35 | 11.56 | +20.04% | 602,531 | 666,550,870 |
| 2024-09-27 | 8.81 | 9.76 | 8.75 | 9.63 | +11.85% | 290,787 | 268,253,540 |
| 2024-09-26 | 8.18 | 8.61 | 8.11 | 8.61 | +4.49% | 230,751 | 193,206,098 |
| 2024-09-25 | 8.17 | 8.59 | 8.06 | 8.24 | +2.74% | 302,164 | 252,235,627 |
| 2024-09-24 | 7.71 | 8.02 | 7.56 | 8.02 | +3.62% | 208,927 | 164,062,511 |
| 2024-09-23 | 7.9 | 7.9 | 7.68 | 7.74 | +0.26% | 106,209 | 82,667,765 |
| 2024-09-20 | 7.8 | 7.87 | 7.63 | 7.72 | +0.92% | 130,815 | 101,278,929 |
| 2024-09-19 | 7.48 | 7.74 | 7.38 | 7.65 | +3.38% | 132,327 | 100,573,557 |
| 2024-09-18 | 7.5 | 7.57 | 7.25 | 7.4 | -1.86% | 105,874 | 77,959,928 |
| 2024-09-13 | 7.8 | 7.86 | 7.51 | 7.54 | -2.96% | 96,898 | 73,880,099 |
| 2024-09-12 | 7.72 | 7.89 | 7.71 | 7.77 | +0.52% | 94,830 | 74,209,424 |
| 2024-09-11 | 7.8 | 7.81 | 7.65 | 7.73 | -0.26% | 86,766 | 67,011,680 |
| 2024-09-10 | 7.63 | 7.88 | 7.49 | 7.75 | +2.79% | 120,135 | 92,145,140 |
| 2024-09-09 | 7.59 | 7.64 | 7.39 | 7.54 | -0.79% | 77,034 | 57,990,709 |
| 2024-09-06 | 7.89 | 7.92 | 7.56 | 7.6 | -3.31% | 108,643 | 83,516,757 |
| 2024-09-05 | 7.67 | 7.96 | 7.67 | 7.86 | +2.75% | 101,479 | 79,525,568 |
| 2024-09-04 | 7.65 | 7.79 | 7.63 | 7.65 | -1.54% | 88,533 | 68,235,822 |
| 2024-09-03 | 7.66 | 7.8 | 7.61 | 7.77 | +1.97% | 104,450 | 80,796,861 |
| 2024-09-02 | 8.04 | 8.13 | 7.61 | 7.62 | -5.46% | 150,910 | 117,517,410 |
| 2024-08-30 | 7.82 | 8.2 | 7.82 | 8.06 | +2.54% | 139,345 | 112,797,481 |
| 2024-08-29 | 7.6 | 7.97 | 7.58 | 7.86 | +2.75% | 117,694 | 92,123,164 |
| 2024-08-28 | 7.73 | 7.82 | 7.59 | 7.65 | -1.03% | 74,606 | 57,319,685 |
| 2024-08-27 | 7.83 | 7.92 | 7.69 | 7.73 | -1.65% | 82,856 | 64,375,459 |
| 2024-08-26 | 7.88 | 7.98 | 7.76 | 7.86 | -0.76% | 90,264 | 71,151,316 |
| 2024-08-23 | 7.55 | 8.03 | 7.52 | 7.92 | +4.07% | 186,217 | 144,862,043 |
| 2024-08-22 | 7.9 | 8 | 7.57 | 7.61 | -3.18% | 160,741 | 124,627,794 |
| 2024-08-21 | 8.01 | 8.15 | 7.81 | 7.86 | -2.72% | 129,957 | 103,489,090 |
| 2024-08-20 | 8.32 | 8.37 | 8.08 | 8.08 | -2.88% | 128,768 | 105,102,256 |
| 2024-08-19 | 8.34 | 8.45 | 8.28 | 8.32 | -0.24% | 108,047 | 90,301,769 |
| 2024-08-16 | 8.52 | 8.56 | 8.33 | 8.34 | -1.77% | 113,746 | 96,178,240 |
| 2024-08-15 | 8.4 | 8.71 | 8.29 | 8.49 | +1.07% | 163,691 | 139,538,703 |
| 2024-08-14 | 8.48 | 8.51 | 8.36 | 8.4 | -0.59% | 104,351 | 88,087,451 |
| 2024-08-13 | 8.41 | 8.5 | 8.31 | 8.45 | +0.72% | 112,486 | 94,495,692 |
| 2024-08-12 | 8.43 | 8.5 | 8.26 | 8.39 | -1.64% | 154,551 | 128,924,151 |
| 2024-08-09 | 9.47 | 9.55 | 8.41 | 8.53 | -9.83% | 458,858 | 402,238,301 |
| 2024-08-08 | 10.06 | 10.07 | 9.26 | 9.46 | -6.43% | 236,574 | 225,736,193 |
| 2024-08-07 | 10.2 | 10.3 | 10.09 | 10.11 | -1.17% | 81,101 | 82,430,884 |
| 2024-08-06 | 10.25 | 10.38 | 10.12 | 10.23 | +1.59% | 80,735 | 82,661,269 |
| 2024-08-05 | 10.42 | 10.6 | 10.07 | 10.07 | -4.28% | 158,963 | 163,396,254 |
| 2024-08-02 | 10.67 | 10.86 | 10.52 | 10.52 | -2.86% | 94,220 | 100,488,821 |
| 2024-08-01 | 10.78 | 10.93 | 10.68 | 10.83 | +0.93% | 119,607 | 129,328,703 |
| 2024-07-31 | 10.35 | 10.8 | 10.29 | 10.73 | +3.57% | 167,258 | 178,139,114 |
| 2024-07-30 | 10.36 | 10.54 | 10.31 | 10.36 | -0.29% | 82,334 | 85,672,574 |
| 2024-07-29 | 10.48 | 10.56 | 10.35 | 10.39 | -0.76% | 61,849 | 64,566,972 |
| 2024-07-26 | 10.42 | 10.58 | 10.41 | 10.47 | +0.58% | 68,389 | 71,731,221 |
| 2024-07-25 | 10.3 | 10.58 | 10.3 | 10.41 | +0.19% | 81,409 | 84,979,684 |
| 2024-07-24 | 10.6 | 10.7 | 10.37 | 10.39 | -1.98% | 92,022 | 96,884,132 |
| 2024-07-23 | 10.81 | 10.94 | 10.6 | 10.6 | -2.48% | 104,885 | 113,005,465 |
| 2024-07-22 | 10.86 | 11.03 | 10.79 | 10.87 | +0.09% | 108,912 | 118,868,381 |
| 2024-07-19 | 10.67 | 10.99 | 10.57 | 10.86 | +1.78% | 110,572 | 119,995,259 |
| 2024-07-18 | 10.62 | 10.81 | 10.42 | 10.67 | -1.48% | 128,996 | 136,719,451 |
| 2024-07-17 | 11.03 | 11.18 | 10.82 | 10.83 | -1.81% | 121,157 | 132,957,950 |
| 2024-07-16 | 10.7 | 11.13 | 10.63 | 11.03 | +2.51% | 143,255 | 156,936,951 |
| 2024-07-15 | 10.79 | 10.88 | 10.62 | 10.76 | -0.28% | 86,686 | 93,147,915 |
| 2024-07-12 | 10.97 | 11.12 | 10.79 | 10.79 | -2.35% | 131,131 | 143,158,883 |
| 2024-07-11 | 11.16 | 11.26 | 11 | 11.05 | +2.13% | 135,741 | 150,719,687 |
| 2024-07-10 | 11.04 | 11.18 | 10.82 | 10.82 | -1.37% | 120,415 | 132,009,245 |
| 2024-07-09 | 10.61 | 11.11 | 10.49 | 10.97 | +3.1% | 163,184 | 176,841,016 |
| 2024-07-08 | 11.21 | 11.21 | 10.59 | 10.64 | -5.76% | 182,930 | 197,120,903 |
| 2024-07-05 | 11.22 | 11.5 | 10.9 | 11.29 | -0.18% | 188,338 | 210,945,189 |
| 2024-07-04 | 12 | 12.08 | 11.23 | 11.31 | -5.83% | 267,159 | 309,376,790 |
| 2024-07-03 | 11.76 | 12.34 | 11.44 | 12.01 | +1.95% | 313,299 | 374,484,598 |
| 2024-07-02 | 11.48 | 12.12 | 11.43 | 11.78 | +2.79% | 265,986 | 313,820,450 |
| 2024-07-01 | 11.24 | 11.53 | 11.15 | 11.46 | +1.33% | 144,037 | 163,384,080 |
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：