股票概览
12.75
+19.16%
+2.05
11.78
开盘价
12.75
最高价
11.57
最低价
310,917
成交量
数据更新至: 2024-09-30
技术指标
10.40
MA5 (5日均线)
9.62
MA10 (10日均线)
9.40
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 | 11.78 | 12.75 | 11.57 | 12.75 | +19.16% | 310,917 | 375,424,129 |
| 2024-09-27 | 10.05 | 10.78 | 9.95 | 10.7 | +9.07% | 95,884 | 99,439,284 |
| 2024-09-26 | 9.49 | 9.82 | 9.38 | 9.81 | +4.25% | 83,496 | 80,256,633 |
| 2024-09-25 | 9.46 | 9.69 | 9.39 | 9.41 | +0.97% | 98,758 | 94,329,992 |
| 2024-09-24 | 8.83 | 9.33 | 8.77 | 9.32 | +7.37% | 99,322 | 90,243,802 |
| 2024-09-23 | 8.79 | 8.9 | 8.65 | 8.68 | -1.36% | 36,138 | 31,558,497 |
| 2024-09-20 | 8.97 | 9 | 8.67 | 8.8 | -2.33% | 40,536 | 35,613,072 |
| 2024-09-19 | 8.91 | 9.14 | 8.75 | 9.01 | +2.15% | 40,540 | 36,313,308 |
| 2024-09-18 | 8.85 | 9.01 | 8.65 | 8.82 | -0.56% | 49,279 | 43,242,853 |
| 2024-09-13 | 9.12 | 9.19 | 8.86 | 8.87 | -3.38% | 51,877 | 46,558,236 |
| 2024-09-12 | 9.07 | 9.33 | 9.07 | 9.18 | +0.44% | 48,194 | 44,479,227 |
| 2024-09-11 | 8.89 | 9.26 | 8.89 | 9.14 | +1.67% | 56,598 | 51,742,827 |
| 2024-09-10 | 9.07 | 9.07 | 8.8 | 8.99 | -0.33% | 52,278 | 46,618,634 |
| 2024-09-09 | 9.01 | 9.16 | 8.98 | 9.02 | -0.66% | 40,802 | 36,920,655 |
| 2024-09-06 | 9.34 | 9.34 | 9.05 | 9.08 | -2.37% | 47,111 | 43,105,340 |
| 2024-09-05 | 9.35 | 9.55 | 9.2 | 9.3 | -0.64% | 61,739 | 57,678,949 |
| 2024-09-04 | 9.26 | 9.58 | 9.22 | 9.36 | +0.32% | 84,105 | 79,236,480 |
| 2024-09-03 | 9.23 | 9.53 | 9.15 | 9.33 | +1.63% | 71,906 | 67,443,822 |
| 2024-09-02 | 9.35 | 9.48 | 9.16 | 9.18 | -1.71% | 89,728 | 83,493,297 |
| 2024-08-30 | 9.1 | 9.55 | 9.09 | 9.34 | +1.74% | 100,781 | 94,512,554 |
| 2024-08-29 | 8.77 | 9.32 | 8.74 | 9.18 | +4.44% | 106,897 | 96,884,650 |
| 2024-08-28 | 8.7 | 8.84 | 8.51 | 8.79 | +1.03% | 76,443 | 66,703,775 |
| 2024-08-27 | 9.33 | 9.4 | 8.67 | 8.7 | -6.65% | 133,809 | 119,612,795 |
| 2024-08-26 | 8.83 | 9.73 | 8.65 | 9.32 | +11.88% | 214,485 | 201,464,408 |
| 2024-08-23 | 8.45 | 8.5 | 8.28 | 8.33 | -1.42% | 42,416 | 35,429,594 |
| 2024-08-22 | 8.54 | 8.62 | 8.44 | 8.45 | -0.59% | 38,517 | 32,843,710 |
| 2024-08-21 | 8.35 | 8.62 | 8.28 | 8.5 | +1.55% | 49,549 | 42,044,785 |
| 2024-08-20 | 8.68 | 8.77 | 8.35 | 8.37 | -3.68% | 56,333 | 47,868,777 |
| 2024-08-19 | 8.77 | 8.87 | 8.61 | 8.69 | -0.11% | 38,935 | 34,066,947 |
| 2024-08-16 | 8.91 | 8.95 | 8.67 | 8.7 | -2.36% | 47,836 | 41,942,743 |
| 2024-08-15 | 8.7 | 9.06 | 8.59 | 8.91 | +2.41% | 59,931 | 53,110,364 |
| 2024-08-14 | 8.94 | 8.98 | 8.66 | 8.7 | -2.47% | 35,785 | 31,318,968 |
| 2024-08-13 | 8.79 | 9.03 | 8.66 | 8.92 | +1.83% | 50,083 | 44,279,450 |
| 2024-08-12 | 8.85 | 8.94 | 8.72 | 8.76 | -1.02% | 40,416 | 35,573,052 |
| 2024-08-09 | 9.23 | 9.25 | 8.85 | 8.85 | -3.28% | 71,130 | 63,958,591 |
| 2024-08-08 | 9.19 | 9.21 | 8.93 | 9.15 | -0.65% | 52,144 | 47,327,103 |
| 2024-08-07 | 9.25 | 9.28 | 9.07 | 9.21 | -1.07% | 46,083 | 42,252,628 |
| 2024-08-06 | 9.07 | 9.35 | 9.07 | 9.31 | +3.33% | 70,897 | 65,391,516 |
| 2024-08-05 | 9.32 | 9.51 | 9 | 9.01 | -3.22% | 66,032 | 60,920,829 |
| 2024-08-02 | 9.42 | 9.59 | 9.28 | 9.31 | -2.31% | 44,744 | 42,187,197 |
| 2024-08-01 | 9.55 | 9.71 | 9.43 | 9.53 | -1.04% | 47,103 | 44,896,179 |
| 2024-07-31 | 9.08 | 9.64 | 8.95 | 9.63 | +5.94% | 87,546 | 82,345,877 |
| 2024-07-30 | 9.06 | 9.13 | 8.94 | 9.09 | +0.11% | 37,073 | 33,523,938 |
| 2024-07-29 | 9.36 | 9.37 | 8.98 | 9.08 | -2.37% | 49,823 | 45,254,984 |
| 2024-07-26 | 9.14 | 9.46 | 9.14 | 9.3 | +0.76% | 56,153 | 52,350,577 |
| 2024-07-25 | 9.05 | 9.49 | 8.9 | 9.23 | +2.67% | 63,195 | 58,155,414 |
| 2024-07-24 | 9.18 | 9.22 | 8.96 | 8.99 | -2.18% | 43,007 | 38,998,952 |
| 2024-07-23 | 9.45 | 9.47 | 9.18 | 9.19 | -2.44% | 44,915 | 42,004,903 |
| 2024-07-22 | 9.64 | 9.67 | 9.35 | 9.42 | -1.15% | 49,275 | 46,758,666 |
| 2024-07-19 | 9.45 | 9.59 | 9.32 | 9.53 | +0.42% | 47,607 | 45,077,570 |
| 2024-07-18 | 9.38 | 9.53 | 9.22 | 9.49 | +0.64% | 44,472 | 41,745,100 |
| 2024-07-17 | 9.64 | 9.64 | 9.35 | 9.43 | -0.63% | 40,359 | 38,142,423 |
| 2024-07-16 | 9.41 | 9.62 | 9.34 | 9.49 | +0.96% | 41,174 | 39,145,395 |
| 2024-07-15 | 9.62 | 9.63 | 9.36 | 9.4 | -2.29% | 45,948 | 43,561,118 |
| 2024-07-12 | 9.69 | 9.75 | 9.54 | 9.62 | -0.62% | 50,918 | 49,115,688 |
| 2024-07-11 | 9.45 | 9.71 | 9.4 | 9.68 | +4.31% | 70,057 | 67,311,847 |
| 2024-07-10 | 9.19 | 9.47 | 9.1 | 9.28 | -0.11% | 51,144 | 47,623,106 |
| 2024-07-09 | 9.18 | 9.3 | 8.96 | 9.29 | +2.09% | 58,370 | 53,518,616 |
| 2024-07-08 | 9.34 | 9.36 | 9.03 | 9.1 | -2.99% | 48,605 | 44,494,880 |
| 2024-07-05 | 9.31 | 9.46 | 9.16 | 9.38 | +1.3% | 49,117 | 45,708,087 |
| 2024-07-04 | 9.6 | 9.63 | 9.25 | 9.26 | -3.64% | 66,990 | 62,827,443 |
| 2024-07-03 | 9.6 | 9.85 | 9.47 | 9.61 | +0.21% | 62,868 | 60,464,346 |
| 2024-07-02 | 9.57 | 9.87 | 9.54 | 9.59 | -0.42% | 49,941 | 48,230,620 |
| 2024-07-01 | 9.78 | 9.78 | 9.42 | 9.63 | +0.31% | 59,248 | 56,789,658 |
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：