股票概览
11.62
+19.67%
+1.91
10.38
开盘价
11.64
最高价
10.16
最低价
249,526
成交量
数据更新至: 2024-09-30
技术指标
9.60
MA5 (5日均线)
8.98
MA10 (10日均线)
8.88
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 | 10.38 | 11.64 | 10.16 | 11.62 | +19.67% | 249,526 | 271,162,143 |
| 2024-09-27 | 9.28 | 9.72 | 9.28 | 9.71 | +6% | 60,105 | 57,071,739 |
| 2024-09-26 | 8.77 | 9.17 | 8.73 | 9.16 | +4.45% | 83,700 | 74,848,404 |
| 2024-09-25 | 8.8 | 9.04 | 8.74 | 8.77 | +0.57% | 91,015 | 80,914,913 |
| 2024-09-24 | 8.37 | 8.72 | 8.29 | 8.72 | +5.06% | 78,279 | 66,795,113 |
| 2024-09-23 | 8.34 | 8.46 | 8.26 | 8.3 | -0.48% | 32,627 | 27,218,676 |
| 2024-09-20 | 8.47 | 8.52 | 8.31 | 8.34 | -1.53% | 50,856 | 42,567,954 |
| 2024-09-19 | 8.42 | 8.58 | 8.32 | 8.47 | +1.68% | 42,027 | 35,582,761 |
| 2024-09-18 | 8.44 | 8.48 | 8.23 | 8.33 | -0.48% | 34,091 | 28,372,771 |
| 2024-09-13 | 8.54 | 8.58 | 8.37 | 8.37 | -2.45% | 40,200 | 34,021,161 |
| 2024-09-12 | 8.69 | 8.73 | 8.56 | 8.58 | -0.35% | 32,681 | 28,202,769 |
| 2024-09-11 | 8.53 | 8.66 | 8.52 | 8.61 | +0.23% | 30,091 | 25,881,169 |
| 2024-09-10 | 8.57 | 8.65 | 8.37 | 8.59 | +0.7% | 49,220 | 41,738,796 |
| 2024-09-09 | 8.48 | 8.65 | 8.48 | 8.53 | -0.81% | 33,303 | 28,517,816 |
| 2024-09-06 | 8.93 | 8.93 | 8.57 | 8.6 | -3.7% | 56,885 | 49,447,177 |
| 2024-09-05 | 8.85 | 9.01 | 8.83 | 8.93 | +0.9% | 36,577 | 32,658,016 |
| 2024-09-04 | 8.87 | 8.93 | 8.73 | 8.85 | -0.56% | 42,606 | 37,639,716 |
| 2024-09-03 | 8.96 | 9.09 | 8.87 | 8.9 | -0.22% | 62,587 | 56,025,409 |
| 2024-09-02 | 9.42 | 9.45 | 8.9 | 8.92 | -4.39% | 75,003 | 68,516,193 |
| 2024-08-30 | 9.1 | 9.47 | 9.1 | 9.33 | +2.19% | 77,024 | 72,111,388 |
| 2024-08-29 | 8.88 | 9.18 | 8.88 | 9.13 | +2.13% | 48,706 | 44,152,151 |
| 2024-08-28 | 8.93 | 9.03 | 8.81 | 8.94 | +0.34% | 35,059 | 31,274,828 |
| 2024-08-27 | 8.99 | 9.04 | 8.89 | 8.91 | -1.44% | 31,488 | 28,151,527 |
| 2024-08-26 | 9.03 | 9.16 | 8.92 | 9.04 | +0.56% | 42,512 | 38,454,420 |
| 2024-08-23 | 8.88 | 9.05 | 8.85 | 8.99 | +1.01% | 41,416 | 37,090,827 |
| 2024-08-22 | 8.97 | 9.01 | 8.8 | 8.9 | -0.45% | 57,693 | 51,276,378 |
| 2024-08-21 | 9.09 | 9.15 | 8.93 | 8.94 | -1.32% | 50,241 | 45,288,161 |
| 2024-08-20 | 9.27 | 9.27 | 8.96 | 9.06 | -2.27% | 69,872 | 63,665,430 |
| 2024-08-19 | 9.49 | 9.54 | 9.26 | 9.27 | -2.63% | 84,342 | 79,028,512 |
| 2024-08-16 | 9.49 | 9.68 | 9.29 | 9.52 | +0.74% | 107,216 | 102,025,464 |
| 2024-08-15 | 9.7 | 9.76 | 9.27 | 9.45 | -5.31% | 155,102 | 147,217,931 |
| 2024-08-14 | 10.05 | 10.08 | 9.95 | 9.98 | -0.3% | 44,261 | 44,276,283 |
| 2024-08-13 | 9.87 | 10.05 | 9.87 | 10.01 | +1.73% | 43,495 | 43,338,572 |
| 2024-08-12 | 9.91 | 9.97 | 9.72 | 9.84 | -0.71% | 39,590 | 38,896,152 |
| 2024-08-09 | 10.01 | 10.12 | 9.85 | 9.91 | -0.1% | 43,113 | 43,058,568 |
| 2024-08-08 | 9.71 | 10.09 | 9.67 | 9.92 | +1.33% | 73,805 | 73,137,983 |
| 2024-08-07 | 9.93 | 10 | 9.71 | 9.79 | -2.1% | 57,836 | 56,746,459 |
| 2024-08-06 | 9.99 | 10.07 | 9.81 | 10 | +2.15% | 40,754 | 40,475,253 |
| 2024-08-05 | 10.2 | 10.37 | 9.78 | 9.79 | -5.32% | 83,974 | 84,224,895 |
| 2024-08-02 | 10.62 | 10.73 | 10.32 | 10.34 | -3.81% | 61,909 | 65,125,016 |
| 2024-08-01 | 10.7 | 10.92 | 10.63 | 10.75 | +0.28% | 59,580 | 64,154,894 |
| 2024-07-31 | 10.08 | 10.79 | 9.99 | 10.72 | +6.56% | 104,813 | 110,226,234 |
| 2024-07-30 | 10 | 10.14 | 9.81 | 10.06 | +0.3% | 56,616 | 56,591,013 |
| 2024-07-29 | 9.88 | 10.19 | 9.75 | 10.03 | +1.83% | 88,982 | 88,964,061 |
| 2024-07-26 | 10.09 | 10.18 | 9.73 | 9.85 | -2.48% | 124,757 | 123,925,823 |
| 2024-07-25 | 10.17 | 10.38 | 10.06 | 10.1 | -2.04% | 51,277 | 52,198,458 |
| 2024-07-24 | 10.56 | 10.72 | 10.29 | 10.31 | -2.55% | 60,171 | 62,935,001 |
| 2024-07-23 | 11.33 | 11.35 | 10.58 | 10.58 | -6.78% | 89,953 | 98,158,960 |
| 2024-07-22 | 11.6 | 11.73 | 11.26 | 11.35 | -2.07% | 71,584 | 82,065,482 |
| 2024-07-19 | 11.24 | 11.76 | 11.13 | 11.59 | +2.75% | 84,996 | 97,942,044 |
| 2024-07-18 | 11.36 | 11.45 | 10.98 | 11.28 | -2.67% | 90,440 | 101,233,559 |
| 2024-07-17 | 11.81 | 11.86 | 11.59 | 11.59 | -1.78% | 50,446 | 59,114,308 |
| 2024-07-16 | 11.6 | 11.83 | 11.42 | 11.8 | +1.72% | 62,452 | 72,778,360 |
| 2024-07-15 | 11.72 | 11.89 | 11.59 | 11.6 | -1.44% | 51,581 | 60,424,758 |
| 2024-07-12 | 11.7 | 11.82 | 11.58 | 11.77 | -0.17% | 49,411 | 57,813,789 |
| 2024-07-11 | 11.82 | 11.89 | 11.63 | 11.79 | +1.38% | 72,740 | 85,586,388 |
| 2024-07-10 | 11.58 | 11.72 | 11.36 | 11.63 | 0% | 88,112 | 102,084,713 |
| 2024-07-09 | 11.09 | 11.68 | 11.01 | 11.63 | +4.87% | 93,968 | 107,495,366 |
| 2024-07-08 | 11.28 | 11.52 | 11.09 | 11.09 | -1.68% | 58,030 | 65,514,348 |
| 2024-07-05 | 11.02 | 11.38 | 10.93 | 11.28 | +1.62% | 51,313 | 57,335,563 |
| 2024-07-04 | 11.33 | 11.48 | 11.08 | 11.1 | -2.46% | 50,381 | 56,780,881 |
| 2024-07-03 | 11.27 | 11.58 | 11.14 | 11.38 | +0.35% | 58,177 | 66,191,869 |
| 2024-07-02 | 11.32 | 11.46 | 11.18 | 11.34 | +0.27% | 67,163 | 76,106,738 |
| 2024-07-01 | 11.47 | 11.5 | 11.05 | 11.31 | -0.88% | 69,143 | 77,773,129 |
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：