股票概览
11.32
+17.31%
+1.67
10.49
开盘价
11.47
最高价
10.08
最低价
112,032
成交量
数据更新至: 2024-09-30
技术指标
9.44
MA5 (5日均线)
8.65
MA10 (10日均线)
8.51
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 | 10.49 | 11.47 | 10.08 | 11.32 | +17.31% | 112,032 | 120,783,082 |
| 2024-09-27 | 9.23 | 9.65 | 9.13 | 9.65 | +6.87% | 38,598 | 36,427,243 |
| 2024-09-26 | 8.6 | 9.04 | 8.51 | 9.03 | +4.76% | 43,155 | 37,963,876 |
| 2024-09-25 | 8.81 | 9.04 | 8.58 | 8.62 | +0.7% | 57,095 | 50,299,119 |
| 2024-09-24 | 7.85 | 8.61 | 7.83 | 8.56 | +9.46% | 61,024 | 50,461,471 |
| 2024-09-23 | 7.8 | 7.91 | 7.73 | 7.82 | +0.26% | 19,814 | 15,514,344 |
| 2024-09-20 | 7.94 | 7.94 | 7.75 | 7.8 | -1.39% | 22,979 | 17,958,046 |
| 2024-09-19 | 7.85 | 8.08 | 7.77 | 7.91 | +1.15% | 26,987 | 21,445,769 |
| 2024-09-18 | 7.98 | 8.01 | 7.71 | 7.82 | -2.01% | 25,680 | 20,073,160 |
| 2024-09-13 | 8.07 | 8.2 | 7.93 | 7.98 | -1.48% | 28,818 | 23,076,781 |
| 2024-09-12 | 8.06 | 8.32 | 8.06 | 8.1 | -0.25% | 30,196 | 24,722,444 |
| 2024-09-11 | 8.08 | 8.15 | 8.01 | 8.12 | +0.5% | 31,488 | 25,473,232 |
| 2024-09-10 | 8.07 | 8.22 | 7.96 | 8.08 | -0.37% | 41,712 | 33,538,203 |
| 2024-09-09 | 8.2 | 8.3 | 8.05 | 8.11 | -0.86% | 32,483 | 26,487,961 |
| 2024-09-06 | 8.68 | 8.68 | 8.14 | 8.18 | -4.99% | 53,374 | 44,375,393 |
| 2024-09-05 | 8.55 | 8.77 | 8.55 | 8.61 | +0.7% | 29,989 | 25,952,718 |
| 2024-09-04 | 8.6 | 8.73 | 8.51 | 8.55 | -0.81% | 26,594 | 22,857,077 |
| 2024-09-03 | 8.54 | 8.68 | 8.41 | 8.62 | +1.06% | 31,468 | 27,006,082 |
| 2024-09-02 | 8.86 | 8.89 | 8.51 | 8.53 | -3.4% | 36,681 | 31,796,316 |
| 2024-08-30 | 8.77 | 9.07 | 8.61 | 8.83 | +1.61% | 48,489 | 42,943,906 |
| 2024-08-29 | 8.5 | 8.8 | 8.38 | 8.69 | +2.48% | 56,778 | 48,980,797 |
| 2024-08-28 | 8.64 | 8.64 | 8.41 | 8.48 | -1.51% | 47,708 | 40,553,571 |
| 2024-08-27 | 8.65 | 8.76 | 8.55 | 8.61 | -0.69% | 51,125 | 44,163,845 |
| 2024-08-26 | 8.79 | 8.88 | 8.48 | 8.67 | -1.92% | 77,187 | 67,004,782 |
| 2024-08-23 | 10.11 | 10.11 | 8.68 | 8.84 | -14.92% | 120,546 | 108,699,249 |
| 2024-08-22 | 10.96 | 11.02 | 10.31 | 10.39 | -5.11% | 20,566 | 21,738,663 |
| 2024-08-21 | 10.89 | 11.05 | 10.75 | 10.95 | -0.18% | 11,828 | 12,915,037 |
| 2024-08-20 | 11.18 | 11.24 | 10.88 | 10.97 | -2.14% | 8,078 | 8,914,174 |
| 2024-08-19 | 11.18 | 11.4 | 11.13 | 11.21 | -0.71% | 9,282 | 10,443,131 |
| 2024-08-16 | 11.35 | 11.51 | 11.27 | 11.29 | -0.09% | 9,420 | 10,697,381 |
| 2024-08-15 | 11.5 | 11.72 | 11.29 | 11.3 | -1.65% | 12,400 | 14,207,414 |
| 2024-08-14 | 11.72 | 11.76 | 11.44 | 11.49 | -1.96% | 8,938 | 10,304,214 |
| 2024-08-13 | 11.69 | 11.86 | 11.58 | 11.72 | -0.59% | 11,085 | 12,938,340 |
| 2024-08-12 | 11.62 | 11.99 | 11.45 | 11.79 | +0.51% | 21,675 | 25,505,525 |
| 2024-08-09 | 12.02 | 12.12 | 11.71 | 11.73 | -2.25% | 17,659 | 21,002,498 |
| 2024-08-08 | 12.1 | 12.36 | 11.87 | 12 | -1.23% | 18,411 | 22,170,214 |
| 2024-08-07 | 12.13 | 12.37 | 11.82 | 12.15 | +0.5% | 23,633 | 28,563,574 |
| 2024-08-06 | 11.56 | 12.1 | 11.45 | 12.09 | +5.13% | 31,610 | 37,414,868 |
| 2024-08-05 | 11.42 | 11.78 | 11.34 | 11.5 | +0.79% | 22,305 | 25,724,421 |
| 2024-08-02 | 11.36 | 11.9 | 11.17 | 11.41 | +0.8% | 32,990 | 38,451,868 |
| 2024-08-01 | 11.58 | 11.68 | 11.28 | 11.32 | -1.74% | 14,249 | 16,260,278 |
| 2024-07-31 | 10.88 | 11.61 | 10.73 | 11.52 | +5.88% | 27,687 | 31,244,623 |
| 2024-07-30 | 10.79 | 10.99 | 10.66 | 10.88 | +1.59% | 17,333 | 18,739,579 |
| 2024-07-29 | 11.09 | 11.12 | 10.66 | 10.71 | -3.43% | 19,560 | 21,115,609 |
| 2024-07-26 | 11.19 | 11.28 | 11.04 | 11.09 | -0.54% | 21,971 | 24,467,816 |
| 2024-07-25 | 11.25 | 11.29 | 11.02 | 11.15 | -1.33% | 16,500 | 18,366,089 |
| 2024-07-24 | 12 | 12.1 | 11.16 | 11.3 | -5.52% | 25,574 | 29,291,595 |
| 2024-07-23 | 12.63 | 12.63 | 11.92 | 11.96 | -5.3% | 18,510 | 22,576,736 |
| 2024-07-22 | 12.3 | 12.74 | 12.3 | 12.63 | +0.08% | 16,028 | 20,234,190 |
| 2024-07-19 | 12.64 | 12.75 | 12.3 | 12.62 | +0.72% | 17,347 | 21,771,648 |
| 2024-07-18 | 12.53 | 12.84 | 12.21 | 12.53 | -0.48% | 22,365 | 28,123,442 |
| 2024-07-17 | 12.42 | 12.75 | 12.31 | 12.59 | +1.21% | 26,535 | 33,354,702 |
| 2024-07-16 | 12.02 | 12.54 | 12.01 | 12.44 | +1.22% | 17,828 | 21,981,320 |
| 2024-07-15 | 12.45 | 12.46 | 12.05 | 12.29 | -0.81% | 26,470 | 32,333,619 |
| 2024-07-12 | 11.88 | 12.63 | 11.74 | 12.39 | +4.29% | 39,139 | 48,221,919 |
| 2024-07-11 | 11.6 | 12 | 11.33 | 11.88 | +3.85% | 34,869 | 40,847,025 |
| 2024-07-10 | 11.07 | 11.59 | 10.92 | 11.44 | +2.69% | 31,591 | 35,801,090 |
| 2024-07-09 | 11.14 | 11.33 | 10.65 | 11.14 | -34.7% | 38,659 | 42,234,987 |
| 2024-07-08 | 18.31 | 18.57 | 16.86 | 17.06 | -8.38% | 22,744 | 39,697,048 |
| 2024-07-05 | 17.5 | 18.73 | 17.3 | 18.62 | +4.9% | 25,087 | 45,521,634 |
| 2024-07-04 | 18.88 | 18.89 | 17.71 | 17.75 | -5.64% | 21,971 | 39,654,948 |
| 2024-07-03 | 19.99 | 20.19 | 18.73 | 18.81 | -5.38% | 20,223 | 38,463,124 |
| 2024-07-02 | 21.03 | 21.07 | 19.7 | 19.88 | -4.93% | 21,022 | 42,477,975 |
| 2024-07-01 | 21.5 | 21.5 | 20.79 | 20.91 | -1.83% | 5,724 | 11,978,333 |
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：