股票概览
12.6
+20%
+2.1
10.98
开盘价
12.6
最高价
10.98
最低价
139,718
成交量
数据更新至: 2024-09-30
技术指标
10.58
MA5 (5日均线)
9.91
MA10 (10日均线)
9.02
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 | 10.98 | 12.6 | 10.98 | 12.6 | +20% | 139,718 | 170,537,352 |
| 2024-09-27 | 10.09 | 10.53 | 10.09 | 10.5 | +4.79% | 25,554 | 26,249,875 |
| 2024-09-26 | 9.86 | 10.06 | 9.8 | 10.02 | +1.01% | 28,483 | 28,397,399 |
| 2024-09-25 | 9.85 | 10.28 | 9.76 | 9.92 | +0.4% | 58,643 | 58,359,811 |
| 2024-09-24 | 9.86 | 9.88 | 9.46 | 9.88 | +1.02% | 50,107 | 48,509,382 |
| 2024-09-23 | 9.24 | 10.1 | 9.24 | 9.78 | +6.07% | 65,624 | 64,499,379 |
| 2024-09-20 | 9.26 | 9.42 | 9.07 | 9.22 | +0.33% | 25,968 | 24,040,171 |
| 2024-09-19 | 9.39 | 9.49 | 9.12 | 9.19 | -2.55% | 50,009 | 46,588,096 |
| 2024-09-18 | 8.6 | 9.5 | 8.55 | 9.43 | +10.04% | 83,010 | 75,204,432 |
| 2024-09-13 | 8.08 | 8.88 | 8.08 | 8.57 | +6.06% | 65,074 | 55,682,641 |
| 2024-09-12 | 8.07 | 8.19 | 8.03 | 8.08 | +0.37% | 6,220 | 5,035,342 |
| 2024-09-11 | 8.12 | 8.17 | 8 | 8.05 | -1.23% | 6,511 | 5,260,062 |
| 2024-09-10 | 8.18 | 8.22 | 8 | 8.15 | +1.49% | 9,539 | 7,748,219 |
| 2024-09-09 | 7.93 | 8.1 | 7.91 | 8.03 | +0.5% | 8,808 | 7,050,105 |
| 2024-09-06 | 8.18 | 8.25 | 7.96 | 7.99 | -1.84% | 11,871 | 9,547,513 |
| 2024-09-05 | 8.18 | 8.26 | 8.11 | 8.14 | +0.25% | 8,054 | 6,583,832 |
| 2024-09-04 | 8.13 | 8.2 | 8.09 | 8.12 | -0.49% | 9,457 | 7,693,463 |
| 2024-09-03 | 8.08 | 8.36 | 8.08 | 8.16 | +0.49% | 11,619 | 9,577,609 |
| 2024-09-02 | 8.5 | 8.62 | 8.06 | 8.12 | -4.36% | 25,274 | 20,732,467 |
| 2024-08-30 | 8.53 | 8.67 | 8.38 | 8.49 | +1.31% | 12,937 | 11,054,129 |
| 2024-08-29 | 8.33 | 8.48 | 8.26 | 8.38 | +0.72% | 11,409 | 9,568,064 |
| 2024-08-28 | 8.22 | 8.45 | 8.22 | 8.32 | +0.24% | 6,587 | 5,504,593 |
| 2024-08-27 | 8.35 | 8.4 | 8.25 | 8.3 | -0.95% | 7,490 | 6,233,091 |
| 2024-08-26 | 8.46 | 8.57 | 8.28 | 8.38 | +0.24% | 14,745 | 12,372,671 |
| 2024-08-23 | 8.41 | 8.5 | 8.32 | 8.36 | -0.71% | 7,932 | 6,659,336 |
| 2024-08-22 | 8.58 | 8.63 | 8.39 | 8.42 | -1.29% | 10,288 | 8,736,293 |
| 2024-08-21 | 8.57 | 8.63 | 8.48 | 8.53 | -0.35% | 5,515 | 4,713,536 |
| 2024-08-20 | 8.62 | 8.73 | 8.5 | 8.56 | -1.27% | 9,790 | 8,439,527 |
| 2024-08-19 | 9.02 | 9.02 | 8.65 | 8.67 | -2.47% | 12,559 | 11,018,240 |
| 2024-08-16 | 8.92 | 9.02 | 8.83 | 8.89 | +0.23% | 11,978 | 10,685,485 |
| 2024-08-15 | 8.88 | 9.08 | 8.8 | 8.87 | +0.11% | 17,616 | 15,741,964 |
| 2024-08-14 | 9.2 | 9.2 | 8.86 | 8.86 | -1.66% | 11,182 | 10,013,425 |
| 2024-08-13 | 9.01 | 9.07 | 8.91 | 9.01 | +0.45% | 5,068 | 4,560,808 |
| 2024-08-12 | 9.06 | 9.11 | 8.94 | 8.97 | -0.66% | 10,830 | 9,754,266 |
| 2024-08-09 | 9.32 | 9.33 | 9.03 | 9.03 | -1.53% | 11,509 | 10,547,698 |
| 2024-08-08 | 9.1 | 9.32 | 9.05 | 9.17 | -0.22% | 9,679 | 8,871,678 |
| 2024-08-07 | 9.24 | 9.34 | 9.1 | 9.19 | -0.76% | 9,332 | 8,628,400 |
| 2024-08-06 | 9.13 | 9.38 | 9.07 | 9.26 | +2.66% | 14,343 | 13,167,508 |
| 2024-08-05 | 9.31 | 9.41 | 9 | 9.02 | -3.84% | 24,182 | 22,257,247 |
| 2024-08-02 | 9.68 | 9.71 | 9.35 | 9.38 | -3.4% | 19,139 | 18,254,006 |
| 2024-08-01 | 9.58 | 9.85 | 9.55 | 9.71 | +0.94% | 19,794 | 19,237,500 |
| 2024-07-31 | 9.37 | 9.66 | 9.29 | 9.62 | +2.56% | 22,442 | 21,492,407 |
| 2024-07-30 | 9.22 | 9.44 | 9.14 | 9.38 | +1.63% | 12,054 | 11,266,064 |
| 2024-07-29 | 9.28 | 9.34 | 9.16 | 9.23 | -0.11% | 10,736 | 9,950,783 |
| 2024-07-26 | 9.12 | 9.31 | 9.12 | 9.24 | +1.09% | 9,686 | 8,953,542 |
| 2024-07-25 | 8.91 | 9.55 | 8.91 | 9.14 | +1.11% | 17,706 | 16,280,993 |
| 2024-07-24 | 9.21 | 9.34 | 9.03 | 9.04 | -2.27% | 14,534 | 13,269,241 |
| 2024-07-23 | 9.51 | 9.66 | 9.2 | 9.25 | -3.75% | 19,213 | 18,088,175 |
| 2024-07-22 | 9.66 | 9.76 | 9.54 | 9.61 | -0.1% | 20,605 | 19,861,025 |
| 2024-07-19 | 9.16 | 9.71 | 9.08 | 9.62 | +4% | 29,255 | 27,971,574 |
| 2024-07-18 | 9.37 | 9.37 | 8.98 | 9.25 | -1.28% | 18,616 | 17,021,332 |
| 2024-07-17 | 9.65 | 9.74 | 9.36 | 9.37 | -2.7% | 17,204 | 16,410,725 |
| 2024-07-16 | 9.46 | 9.65 | 9.3 | 9.63 | +2.88% | 23,277 | 22,241,098 |
| 2024-07-15 | 9.5 | 9.63 | 9.24 | 9.36 | -0.21% | 15,836 | 14,960,169 |
| 2024-07-12 | 9.5 | 9.63 | 9.23 | 9.38 | -1.57% | 13,748 | 12,927,035 |
| 2024-07-11 | 9.48 | 9.62 | 9.34 | 9.53 | +3.03% | 21,037 | 20,004,193 |
| 2024-07-10 | 9.28 | 9.42 | 9.19 | 9.25 | -1.07% | 14,472 | 13,452,604 |
| 2024-07-09 | 8.9 | 9.38 | 8.85 | 9.35 | +4.7% | 18,718 | 17,184,859 |
| 2024-07-08 | 9.16 | 9.23 | 8.9 | 8.93 | -2.3% | 14,144 | 12,723,436 |
| 2024-07-05 | 9.03 | 9.21 | 8.9 | 9.14 | +1.11% | 12,875 | 11,645,378 |
| 2024-07-04 | 9.33 | 9.46 | 9.01 | 9.04 | -3.93% | 17,189 | 15,841,221 |
| 2024-07-03 | 9.6 | 9.6 | 9.18 | 9.41 | -1.05% | 20,666 | 19,352,764 |
| 2024-07-02 | 9.59 | 9.66 | 9.43 | 9.51 | -0.83% | 14,937 | 14,271,606 |
| 2024-07-01 | 10.05 | 10.1 | 9.38 | 9.59 | -4.1% | 36,846 | 35,440,761 |
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：