股票概览
13.3
+8.93%
+1.09
12.92
开盘价
13.38
最高价
12.53
最低价
389,011
成交量
数据更新至: 2024-09-30
技术指标
11.97
MA5 (5日均线)
11.38
MA10 (10日均线)
11.14
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 | 12.92 | 13.38 | 12.53 | 13.3 | +8.93% | 389,011 | 507,429,766 |
| 2024-09-27 | 11.79 | 12.41 | 11.73 | 12.21 | +4.81% | 227,751 | 274,509,138 |
| 2024-09-26 | 11.4 | 11.67 | 11.33 | 11.65 | +2.1% | 128,914 | 148,253,420 |
| 2024-09-25 | 11.4 | 11.75 | 11.36 | 11.41 | +1.24% | 154,391 | 178,117,174 |
| 2024-09-24 | 11.13 | 11.3 | 10.97 | 11.27 | +1.99% | 113,359 | 126,803,347 |
| 2024-09-23 | 10.88 | 11.08 | 10.85 | 11.05 | +1.38% | 64,676 | 71,171,101 |
| 2024-09-20 | 10.9 | 10.94 | 10.81 | 10.9 | +0.37% | 59,571 | 64,858,730 |
| 2024-09-19 | 10.51 | 10.9 | 10.46 | 10.86 | +3.82% | 91,465 | 98,245,768 |
| 2024-09-18 | 10.66 | 10.69 | 10.36 | 10.46 | -1.78% | 64,614 | 67,626,253 |
| 2024-09-13 | 10.84 | 10.88 | 10.65 | 10.65 | -1.66% | 45,644 | 48,971,202 |
| 2024-09-12 | 10.9 | 11.09 | 10.82 | 10.83 | -0.64% | 45,560 | 49,770,432 |
| 2024-09-11 | 10.94 | 10.95 | 10.8 | 10.9 | -0.18% | 40,946 | 44,490,213 |
| 2024-09-10 | 10.79 | 11.04 | 10.55 | 10.92 | +1.87% | 72,514 | 78,052,354 |
| 2024-09-09 | 10.86 | 10.9 | 10.69 | 10.72 | -1.29% | 53,014 | 57,088,089 |
| 2024-09-06 | 11.06 | 11.1 | 10.85 | 10.86 | -1.81% | 45,778 | 49,998,243 |
| 2024-09-05 | 10.81 | 11.11 | 10.79 | 11.06 | +2.5% | 78,175 | 86,081,839 |
| 2024-09-04 | 10.85 | 10.95 | 10.79 | 10.79 | -1.37% | 46,239 | 50,175,046 |
| 2024-09-03 | 10.83 | 10.98 | 10.81 | 10.94 | +1.02% | 51,585 | 56,266,848 |
| 2024-09-02 | 11.13 | 11.18 | 10.82 | 10.83 | -2.43% | 62,466 | 68,531,087 |
| 2024-08-30 | 10.81 | 11.22 | 10.8 | 11.1 | +2.12% | 97,384 | 108,315,041 |
| 2024-08-29 | 10.62 | 10.93 | 10.62 | 10.87 | +1.3% | 51,036 | 55,246,963 |
| 2024-08-28 | 10.53 | 10.77 | 10.35 | 10.73 | +1.13% | 57,731 | 61,151,989 |
| 2024-08-27 | 10.83 | 10.94 | 10.59 | 10.61 | -2.3% | 58,786 | 62,991,946 |
| 2024-08-26 | 10.79 | 10.9 | 10.66 | 10.86 | +0.84% | 41,756 | 45,244,748 |
| 2024-08-23 | 10.68 | 10.82 | 10.61 | 10.77 | +0.65% | 43,485 | 46,646,865 |
| 2024-08-22 | 10.96 | 11.1 | 10.64 | 10.7 | -2.55% | 80,662 | 87,065,828 |
| 2024-08-21 | 11.1 | 11.32 | 10.96 | 10.98 | -1.52% | 61,185 | 68,072,830 |
| 2024-08-20 | 11.24 | 11.3 | 11.07 | 11.15 | -0.8% | 50,369 | 56,170,262 |
| 2024-08-19 | 11.15 | 11.28 | 11.14 | 11.24 | +0.81% | 43,927 | 49,333,493 |
| 2024-08-16 | 11.26 | 11.29 | 11.15 | 11.15 | -0.8% | 41,506 | 46,506,985 |
| 2024-08-15 | 11.01 | 11.39 | 10.95 | 11.24 | +1.63% | 83,137 | 93,297,902 |
| 2024-08-14 | 11.01 | 11.13 | 10.96 | 11.06 | +0.64% | 47,094 | 52,077,717 |
| 2024-08-13 | 10.92 | 11 | 10.84 | 10.99 | +0.64% | 35,128 | 38,407,942 |
| 2024-08-12 | 11.04 | 11.04 | 10.87 | 10.92 | -0.91% | 46,208 | 50,519,334 |
| 2024-08-09 | 11.25 | 11.33 | 11.02 | 11.02 | -1.78% | 50,795 | 56,531,643 |
| 2024-08-08 | 11.24 | 11.27 | 10.97 | 11.22 | 0% | 59,827 | 66,595,681 |
| 2024-08-07 | 11.28 | 11.41 | 11.22 | 11.22 | -1.15% | 54,488 | 61,517,500 |
| 2024-08-06 | 11.26 | 11.41 | 11.18 | 11.35 | +1.79% | 66,062 | 74,619,829 |
| 2024-08-05 | 11.31 | 11.62 | 11.13 | 11.15 | -2.11% | 86,869 | 98,575,921 |
| 2024-08-02 | 11.52 | 11.66 | 11.33 | 11.39 | -1.81% | 73,240 | 84,346,871 |
| 2024-08-01 | 11.6 | 11.68 | 11.53 | 11.6 | -0.17% | 86,695 | 100,633,788 |
| 2024-07-31 | 11.26 | 11.63 | 11.2 | 11.62 | +2.11% | 137,164 | 157,511,722 |
| 2024-07-30 | 11.12 | 11.5 | 11.02 | 11.38 | +2.06% | 102,874 | 115,881,711 |
| 2024-07-29 | 11.13 | 11.22 | 10.96 | 11.15 | +0.63% | 54,859 | 60,941,674 |
| 2024-07-26 | 10.86 | 11.15 | 10.85 | 11.08 | +2.03% | 62,886 | 69,448,307 |
| 2024-07-25 | 10.7 | 10.98 | 10.59 | 10.86 | +0.93% | 56,242 | 60,859,859 |
| 2024-07-24 | 11.03 | 11.09 | 10.75 | 10.76 | -2.54% | 84,621 | 92,115,455 |
| 2024-07-23 | 11.28 | 11.31 | 11.01 | 11.04 | -2.13% | 55,124 | 61,599,705 |
| 2024-07-22 | 11.19 | 11.3 | 11.07 | 11.28 | +0.89% | 58,565 | 65,731,151 |
| 2024-07-19 | 10.94 | 11.29 | 10.93 | 11.18 | +1.45% | 72,351 | 80,681,791 |
| 2024-07-18 | 11.05 | 11.07 | 10.81 | 11.02 | -1.61% | 99,901 | 109,141,053 |
| 2024-07-17 | 11.17 | 11.35 | 11.1 | 11.2 | 0% | 77,113 | 86,847,081 |
| 2024-07-16 | 11.18 | 11.24 | 10.96 | 11.2 | 0% | 78,505 | 87,226,569 |
| 2024-07-15 | 11.16 | 11.4 | 11.05 | 11.2 | -0.18% | 98,685 | 110,623,960 |
| 2024-07-12 | 11.38 | 11.39 | 11.17 | 11.22 | -1.41% | 67,644 | 76,186,058 |
| 2024-07-11 | 11.35 | 11.43 | 11.23 | 11.38 | +2.52% | 77,449 | 87,852,876 |
| 2024-07-10 | 11.25 | 11.34 | 11.05 | 11.1 | -1.25% | 70,841 | 79,201,509 |
| 2024-07-09 | 11.06 | 11.28 | 10.82 | 11.24 | +1.81% | 90,806 | 100,570,670 |
| 2024-07-08 | 11.41 | 11.41 | 11.01 | 11.04 | -3.24% | 70,393 | 78,440,947 |
| 2024-07-05 | 11.2 | 11.47 | 11.06 | 11.41 | +1.78% | 54,436 | 61,590,984 |
| 2024-07-04 | 11.56 | 11.62 | 11.17 | 11.21 | -2.94% | 67,291 | 76,211,376 |
| 2024-07-03 | 11.66 | 11.72 | 11.54 | 11.55 | -1.28% | 54,447 | 63,091,796 |
| 2024-07-02 | 11.66 | 11.88 | 11.58 | 11.7 | +0.43% | 74,679 | 87,889,953 |
| 2024-07-01 | 11.4 | 11.67 | 11.27 | 11.65 | +1.3% | 65,174 | 74,719,559 |
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：