股票概览
12.21
+6.92%
+0.79
11.62
开盘价
12.3
最高价
11.56
最低价
5,430,284
成交量
数据更新至: 2024-09-30
技术指标
11.13
MA5 (5日均线)
10.49
MA10 (10日均线)
10.23
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 | 11.62 | 12.3 | 11.56 | 12.21 | +6.92% | 5,430,284 | 6,467,438,838 |
| 2024-09-27 | 11.35 | 11.56 | 11.03 | 11.42 | +2.42% | 3,840,016 | 4,337,985,143 |
| 2024-09-26 | 10.5 | 11.15 | 10.5 | 11.15 | +6.19% | 3,086,457 | 3,341,759,456 |
| 2024-09-25 | 10.52 | 10.7 | 10.45 | 10.5 | +1.25% | 2,160,694 | 2,285,995,369 |
| 2024-09-24 | 10.11 | 10.37 | 10.08 | 10.37 | +3.29% | 1,638,213 | 1,678,174,482 |
| 2024-09-23 | 9.89 | 10.09 | 9.87 | 10.04 | +1.41% | 896,908 | 897,428,030 |
| 2024-09-20 | 9.81 | 9.9 | 9.78 | 9.9 | +0.92% | 797,297 | 785,121,199 |
| 2024-09-19 | 9.79 | 9.84 | 9.68 | 9.81 | +0.41% | 684,293 | 669,341,182 |
| 2024-09-18 | 9.72 | 9.78 | 9.66 | 9.77 | +0.72% | 443,611 | 431,665,627 |
| 2024-09-13 | 9.73 | 9.82 | 9.7 | 9.7 | -0.41% | 566,462 | 553,269,704 |
| 2024-09-12 | 9.65 | 9.77 | 9.61 | 9.74 | +0.93% | 581,834 | 564,923,216 |
| 2024-09-11 | 9.88 | 9.88 | 9.63 | 9.65 | -2.53% | 1,108,727 | 1,078,602,468 |
| 2024-09-10 | 9.86 | 9.92 | 9.78 | 9.9 | +0.51% | 767,901 | 756,124,764 |
| 2024-09-09 | 10.05 | 10.07 | 9.84 | 9.85 | -2.28% | 1,639,175 | 1,624,857,668 |
| 2024-09-06 | 10.06 | 10.21 | 10.05 | 10.08 | +0.1% | 878,865 | 891,507,834 |
| 2024-09-05 | 10.03 | 10.08 | 9.98 | 10.07 | +0.5% | 594,209 | 595,845,843 |
| 2024-09-04 | 10.05 | 10.15 | 10 | 10.02 | -0.6% | 847,992 | 852,224,670 |
| 2024-09-03 | 10.11 | 10.13 | 10 | 10.08 | -0.3% | 916,581 | 920,884,663 |
| 2024-09-02 | 10.12 | 10.21 | 10.09 | 10.11 | -0.49% | 968,836 | 983,898,751 |
| 2024-08-30 | 10.11 | 10.26 | 10.11 | 10.16 | +0.3% | 1,294,059 | 1,318,858,688 |
| 2024-08-29 | 10.31 | 10.38 | 10.11 | 10.13 | -1.94% | 1,197,676 | 1,221,351,092 |
| 2024-08-28 | 10.41 | 10.43 | 10.28 | 10.33 | -0.96% | 942,548 | 973,872,155 |
| 2024-08-27 | 10.47 | 10.52 | 10.37 | 10.43 | -0.57% | 723,137 | 755,583,764 |
| 2024-08-26 | 10.5 | 10.55 | 10.42 | 10.49 | +0.19% | 740,675 | 775,921,849 |
| 2024-08-23 | 10.39 | 10.5 | 10.32 | 10.47 | +0.87% | 1,071,906 | 1,117,475,768 |
| 2024-08-22 | 10.34 | 10.45 | 10.32 | 10.38 | +0.29% | 1,109,030 | 1,153,871,816 |
| 2024-08-21 | 10.3 | 10.38 | 10.21 | 10.35 | +0.1% | 1,034,888 | 1,068,207,868 |
| 2024-08-20 | 10.32 | 10.43 | 10.28 | 10.34 | +0.49% | 1,569,187 | 1,623,147,686 |
| 2024-08-19 | 10.13 | 10.3 | 10.12 | 10.29 | +1.58% | 1,482,985 | 1,520,594,688 |
| 2024-08-16 | 10.08 | 10.21 | 10.05 | 10.13 | +1% | 1,260,368 | 1,277,042,001 |
| 2024-08-15 | 9.92 | 10.06 | 9.87 | 10.03 | +1.11% | 776,247 | 775,851,461 |
| 2024-08-14 | 9.94 | 9.98 | 9.91 | 9.92 | -0.3% | 436,380 | 433,380,447 |
| 2024-08-13 | 10.02 | 10.03 | 9.92 | 9.95 | -0.6% | 622,077 | 620,061,492 |
| 2024-08-12 | 10.02 | 10.05 | 9.98 | 10.01 | -0.3% | 353,013 | 353,251,351 |
| 2024-08-09 | 9.96 | 10.1 | 9.94 | 10.04 | +1.01% | 730,274 | 732,886,456 |
| 2024-08-08 | 9.92 | 9.98 | 9.9 | 9.94 | +0.1% | 500,411 | 497,548,149 |
| 2024-08-07 | 9.95 | 9.98 | 9.91 | 9.93 | 0% | 517,608 | 514,848,813 |
| 2024-08-06 | 10.07 | 10.12 | 9.89 | 9.93 | -1.19% | 1,265,537 | 1,261,997,757 |
| 2024-08-05 | 10.11 | 10.22 | 10.05 | 10.05 | -0.89% | 758,979 | 768,980,625 |
| 2024-08-02 | 10.22 | 10.25 | 10.13 | 10.14 | -1.27% | 590,229 | 601,173,371 |
| 2024-08-01 | 10.25 | 10.32 | 10.17 | 10.27 | 0% | 733,884 | 752,688,220 |
| 2024-07-31 | 10.08 | 10.28 | 10.07 | 10.27 | +1.88% | 1,096,906 | 1,117,768,675 |
| 2024-07-30 | 10.1 | 10.13 | 10.03 | 10.08 | -0.3% | 613,268 | 618,056,610 |
| 2024-07-29 | 10.02 | 10.14 | 9.97 | 10.11 | +0.8% | 781,552 | 788,019,059 |
| 2024-07-26 | 10.1 | 10.12 | 9.97 | 10.03 | -0.59% | 929,552 | 931,879,546 |
| 2024-07-25 | 10.12 | 10.15 | 10 | 10.09 | -0.39% | 856,404 | 861,750,366 |
| 2024-07-24 | 10.18 | 10.24 | 10.12 | 10.13 | -0.49% | 724,518 | 736,332,832 |
| 2024-07-23 | 10.25 | 10.33 | 10.16 | 10.18 | -0.49% | 1,020,154 | 1,046,994,471 |
| 2024-07-22 | 10.36 | 10.38 | 10.19 | 10.23 | -1.35% | 994,481 | 1,018,663,806 |
| 2024-07-19 | 10.38 | 10.42 | 10.29 | 10.37 | -0.38% | 898,723 | 929,722,662 |
| 2024-07-18 | 10.38 | 10.43 | 10.3 | 10.41 | +0.1% | 1,087,061 | 1,127,365,071 |
| 2024-07-17 | 10.3 | 10.42 | 10.28 | 10.4 | +0.97% | 1,220,168 | 1,266,412,580 |
| 2024-07-16 | 10.33 | 10.37 | 10.24 | 10.3 | -0.29% | 943,008 | 971,564,895 |
| 2024-07-15 | 10.31 | 10.35 | 10.26 | 10.33 | +0.19% | 869,412 | 896,975,833 |
| 2024-07-12 | 10.12 | 10.31 | 10.12 | 10.31 | +1.78% | 1,214,164 | 1,246,877,666 |
| 2024-07-11 | 10.21 | 10.23 | 10.07 | 10.13 | -0.1% | 721,392 | 731,789,332 |
| 2024-07-10 | 10.07 | 10.2 | 10.05 | 10.14 | +0.7% | 873,865 | 886,626,727 |
| 2024-07-09 | 9.94 | 10.1 | 9.91 | 10.07 | +1.41% | 1,032,485 | 1,034,316,511 |
| 2024-07-08 | 9.94 | 10.02 | 9.85 | 9.93 | -0.4% | 868,660 | 864,791,776 |
| 2024-07-05 | 10.26 | 10.29 | 9.92 | 9.97 | -2.83% | 1,713,354 | 1,721,256,576 |
| 2024-07-04 | 10.3 | 10.38 | 10.25 | 10.26 | -0.48% | 735,044 | 757,464,387 |
| 2024-07-03 | 10.4 | 10.43 | 10.29 | 10.31 | -0.87% | 713,067 | 737,326,421 |
| 2024-07-02 | 10.3 | 10.48 | 10.28 | 10.4 | +0.48% | 1,384,386 | 1,440,864,391 |
| 2024-07-01 | 10.09 | 10.35 | 10.04 | 10.35 | +1.97% | 1,343,051 | 1,372,549,620 |
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：