股票概览
11.62
+17.02%
+1.69
10.44
开盘价
11.73
最高价
10.39
最低价
129,885
成交量
数据更新至: 2024-09-30
技术指标
9.88
MA5 (5日均线)
9.32
MA10 (10日均线)
9.13
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 | 10.44 | 11.73 | 10.39 | 11.62 | +17.02% | 129,885 | 144,439,486 |
| 2024-09-27 | 9.65 | 9.98 | 9.64 | 9.93 | +4.75% | 30,745 | 30,298,837 |
| 2024-09-26 | 9.08 | 9.5 | 9.08 | 9.48 | +3.04% | 35,713 | 33,355,102 |
| 2024-09-25 | 9.29 | 9.39 | 9.18 | 9.2 | +0.44% | 29,317 | 27,244,375 |
| 2024-09-24 | 8.88 | 9.18 | 8.85 | 9.16 | +3.5% | 30,268 | 27,450,590 |
| 2024-09-23 | 8.79 | 8.9 | 8.66 | 8.85 | +0.68% | 11,870 | 10,492,305 |
| 2024-09-20 | 8.79 | 8.91 | 8.68 | 8.79 | +0.11% | 13,377 | 11,700,202 |
| 2024-09-19 | 8.67 | 8.93 | 8.55 | 8.78 | +2.09% | 18,992 | 16,609,399 |
| 2024-09-18 | 8.7 | 8.79 | 8.5 | 8.6 | -1.71% | 13,165 | 11,345,321 |
| 2024-09-13 | 8.84 | 8.86 | 8.72 | 8.75 | -0.79% | 14,049 | 12,354,181 |
| 2024-09-12 | 8.77 | 8.96 | 8.77 | 8.82 | 0% | 13,306 | 11,814,503 |
| 2024-09-11 | 8.83 | 8.93 | 8.72 | 8.82 | +0.57% | 16,697 | 14,768,236 |
| 2024-09-10 | 8.78 | 8.82 | 8.5 | 8.77 | +1.74% | 18,011 | 15,555,798 |
| 2024-09-09 | 8.3 | 9.05 | 8.3 | 8.62 | -3.58% | 27,202 | 23,633,528 |
| 2024-09-06 | 9.07 | 9.11 | 8.85 | 8.94 | -1.43% | 24,445 | 21,911,006 |
| 2024-09-05 | 9.02 | 9.17 | 9.02 | 9.07 | +0.55% | 13,976 | 12,706,934 |
| 2024-09-04 | 9.03 | 9.12 | 8.97 | 9.02 | -0.33% | 12,461 | 11,269,129 |
| 2024-09-03 | 9.19 | 9.22 | 9 | 9.05 | +0.22% | 16,728 | 15,204,413 |
| 2024-09-02 | 9.28 | 9.35 | 9.03 | 9.03 | -2.9% | 21,221 | 19,503,742 |
| 2024-08-30 | 9.19 | 9.4 | 9.08 | 9.3 | +2.09% | 31,288 | 29,057,336 |
| 2024-08-29 | 8.97 | 9.16 | 8.97 | 9.11 | +1% | 14,834 | 13,488,889 |
| 2024-08-28 | 8.94 | 9.11 | 8.94 | 9.02 | -0.22% | 15,038 | 13,582,714 |
| 2024-08-27 | 9.12 | 9.18 | 8.97 | 9.04 | -0.88% | 17,169 | 15,526,637 |
| 2024-08-26 | 9.09 | 9.22 | 9.06 | 9.12 | +0.33% | 14,392 | 13,162,705 |
| 2024-08-23 | 9.03 | 9.15 | 8.96 | 9.09 | +0.11% | 14,740 | 13,337,081 |
| 2024-08-22 | 9.14 | 9.21 | 9.06 | 9.08 | -0.77% | 14,304 | 13,035,112 |
| 2024-08-21 | 9.21 | 9.34 | 9.12 | 9.15 | -0.76% | 10,004 | 9,197,727 |
| 2024-08-20 | 9.42 | 9.44 | 9.22 | 9.22 | -1.81% | 15,156 | 14,107,936 |
| 2024-08-19 | 9.25 | 9.44 | 9.22 | 9.39 | +0.54% | 18,784 | 17,620,425 |
| 2024-08-16 | 9.28 | 9.47 | 9.28 | 9.34 | +0.21% | 19,458 | 18,285,222 |
| 2024-08-15 | 9.15 | 9.43 | 9.1 | 9.32 | +1.97% | 20,252 | 18,858,069 |
| 2024-08-14 | 9.32 | 9.33 | 9.11 | 9.14 | -0.54% | 14,736 | 13,530,459 |
| 2024-08-13 | 9.09 | 9.19 | 9.06 | 9.19 | +1.1% | 15,347 | 14,021,983 |
| 2024-08-12 | 9.14 | 9.17 | 9.01 | 9.09 | -0.55% | 19,668 | 17,857,790 |
| 2024-08-09 | 9.33 | 9.43 | 9.11 | 9.14 | -0.98% | 19,324 | 17,910,154 |
| 2024-08-08 | 9.15 | 9.31 | 9.06 | 9.23 | +0.33% | 19,223 | 17,631,386 |
| 2024-08-07 | 9.2 | 9.36 | 9.19 | 9.2 | -0.76% | 14,209 | 13,141,810 |
| 2024-08-06 | 9.34 | 9.38 | 9.12 | 9.27 | +1.76% | 23,489 | 21,606,500 |
| 2024-08-05 | 9.46 | 9.57 | 9.1 | 9.11 | -4.41% | 38,258 | 35,726,550 |
| 2024-08-02 | 9.68 | 9.81 | 9.51 | 9.53 | -2.85% | 26,312 | 25,480,110 |
| 2024-08-01 | 9.72 | 9.97 | 9.66 | 9.81 | +0.72% | 35,139 | 34,394,510 |
| 2024-07-31 | 9.08 | 9.79 | 9.01 | 9.74 | +6.92% | 52,420 | 49,913,513 |
| 2024-07-30 | 9.02 | 9.18 | 8.93 | 9.11 | +1% | 16,069 | 14,541,806 |
| 2024-07-29 | 9.05 | 9.14 | 8.99 | 9.02 | -1.1% | 16,231 | 14,672,163 |
| 2024-07-26 | 9.11 | 9.22 | 9.05 | 9.12 | +0.55% | 19,363 | 17,680,028 |
| 2024-07-25 | 9.06 | 9.21 | 8.91 | 9.07 | -0.11% | 17,026 | 15,431,779 |
| 2024-07-24 | 9.3 | 9.45 | 9.05 | 9.08 | -2.89% | 29,986 | 27,552,288 |
| 2024-07-23 | 9.83 | 9.83 | 9.33 | 9.35 | -5.08% | 31,503 | 30,159,303 |
| 2024-07-22 | 9.89 | 9.95 | 9.73 | 9.85 | +0.41% | 26,789 | 26,328,051 |
| 2024-07-19 | 9.48 | 9.86 | 9.35 | 9.81 | +3.59% | 42,186 | 40,930,986 |
| 2024-07-18 | 9.51 | 9.59 | 9.3 | 9.47 | -1.35% | 26,952 | 25,394,992 |
| 2024-07-17 | 9.63 | 9.77 | 9.56 | 9.6 | 0% | 31,166 | 30,108,525 |
| 2024-07-16 | 9.49 | 9.66 | 9.43 | 9.6 | +0.84% | 18,948 | 18,091,463 |
| 2024-07-15 | 9.61 | 9.74 | 9.52 | 9.52 | -1.65% | 18,775 | 18,007,883 |
| 2024-07-12 | 9.69 | 9.74 | 9.58 | 9.68 | +0.1% | 19,501 | 18,842,148 |
| 2024-07-11 | 9.6 | 9.69 | 9.49 | 9.67 | +2.65% | 27,624 | 26,588,674 |
| 2024-07-10 | 9.48 | 9.53 | 9.38 | 9.42 | -0.63% | 15,881 | 15,025,381 |
| 2024-07-09 | 9.03 | 9.52 | 9.03 | 9.48 | +4.06% | 30,770 | 28,759,923 |
| 2024-07-08 | 9.29 | 9.42 | 9.08 | 9.11 | -2.04% | 20,853 | 19,244,524 |
| 2024-07-05 | 9.26 | 9.37 | 9.12 | 9.3 | +0.54% | 18,541 | 17,159,924 |
| 2024-07-04 | 9.49 | 9.55 | 9.23 | 9.25 | -2.84% | 21,348 | 19,994,047 |
| 2024-07-03 | 9.5 | 9.67 | 9.37 | 9.52 | +0.21% | 20,514 | 19,526,473 |
| 2024-07-02 | 9.6 | 9.6 | 9.41 | 9.5 | -0.94% | 18,910 | 17,972,683 |
| 2024-07-01 | 9.73 | 9.77 | 9.4 | 9.59 | -1.03% | 27,383 | 26,102,350 |
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：