股票概览
11.9
+7.5%
+0.83
11.45
开盘价
11.96
最高价
11.14
最低价
455,444
成交量
数据更新至: 2024-09-30
技术指标
10.96
MA5 (5日均线)
10.71
MA10 (10日均线)
10.61
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 | 11.45 | 11.96 | 11.14 | 11.9 | +7.5% | 455,444 | 527,382,217 |
| 2024-09-27 | 10.64 | 11.18 | 10.63 | 11.07 | +4.14% | 419,636 | 457,520,829 |
| 2024-09-26 | 10.66 | 10.7 | 10.26 | 10.63 | -0.65% | 361,829 | 376,993,103 |
| 2024-09-25 | 10.5 | 10.97 | 10.37 | 10.7 | +2.1% | 258,856 | 277,405,186 |
| 2024-09-24 | 10.41 | 10.56 | 10.2 | 10.48 | +0.38% | 194,976 | 202,738,738 |
| 2024-09-23 | 10.37 | 10.55 | 10.28 | 10.44 | -0.1% | 83,185 | 86,809,459 |
| 2024-09-20 | 10.43 | 10.47 | 10.16 | 10.45 | -0.38% | 130,160 | 134,307,970 |
| 2024-09-19 | 10.65 | 10.7 | 10.34 | 10.49 | -1.5% | 132,478 | 139,061,716 |
| 2024-09-18 | 10.38 | 10.7 | 10.26 | 10.65 | +3.2% | 120,266 | 127,034,159 |
| 2024-09-13 | 10.58 | 10.58 | 10.29 | 10.32 | -1.99% | 102,002 | 105,791,158 |
| 2024-09-12 | 10.4 | 10.69 | 10.35 | 10.53 | +1.25% | 126,512 | 133,595,126 |
| 2024-09-11 | 10.31 | 10.55 | 10.29 | 10.4 | +0.1% | 86,497 | 90,256,823 |
| 2024-09-10 | 10.42 | 10.48 | 10.23 | 10.39 | -0.19% | 80,760 | 83,455,387 |
| 2024-09-09 | 10.47 | 10.55 | 10.34 | 10.41 | -1.05% | 79,410 | 82,772,473 |
| 2024-09-06 | 10.62 | 10.8 | 10.5 | 10.52 | -0.94% | 72,603 | 77,242,482 |
| 2024-09-05 | 10.61 | 10.82 | 10.42 | 10.62 | 0% | 117,056 | 124,546,571 |
| 2024-09-04 | 10.61 | 10.75 | 10.36 | 10.62 | -0.56% | 103,438 | 109,256,252 |
| 2024-09-03 | 10.31 | 10.78 | 10.28 | 10.68 | +3.39% | 192,886 | 204,430,936 |
| 2024-09-02 | 10.44 | 10.58 | 10.21 | 10.33 | -1.43% | 141,073 | 146,128,062 |
| 2024-08-30 | 10.35 | 10.7 | 10.23 | 10.48 | +1.26% | 173,755 | 183,366,174 |
| 2024-08-29 | 10.08 | 10.48 | 9.97 | 10.35 | +1.77% | 150,534 | 155,309,342 |
| 2024-08-28 | 10.11 | 10.42 | 10 | 10.17 | +0.1% | 116,467 | 118,320,216 |
| 2024-08-27 | 10.3 | 10.33 | 10.03 | 10.16 | -1.36% | 132,125 | 133,700,135 |
| 2024-08-26 | 10.24 | 10.44 | 9.96 | 10.3 | +0.39% | 194,655 | 198,985,668 |
| 2024-08-23 | 10.37 | 10.87 | 10.22 | 10.26 | -0.68% | 229,292 | 241,111,949 |
| 2024-08-22 | 10.25 | 10.42 | 10.09 | 10.33 | +0.88% | 171,618 | 176,529,325 |
| 2024-08-21 | 10.22 | 10.41 | 10.21 | 10.24 | -0.39% | 90,287 | 92,870,106 |
| 2024-08-20 | 10.8 | 10.84 | 10.22 | 10.28 | -5.17% | 249,660 | 258,706,053 |
| 2024-08-19 | 10.72 | 10.96 | 10.59 | 10.84 | +1.12% | 125,239 | 135,356,071 |
| 2024-08-16 | 10.73 | 10.91 | 10.52 | 10.72 | -0.19% | 127,913 | 137,499,765 |
| 2024-08-15 | 10.87 | 10.89 | 10.65 | 10.74 | -1.92% | 186,188 | 200,405,562 |
| 2024-08-14 | 11.54 | 11.58 | 10.9 | 10.95 | -3.69% | 215,077 | 240,127,811 |
| 2024-08-13 | 11.29 | 11.65 | 11.21 | 11.37 | +0.26% | 160,860 | 183,359,104 |
| 2024-08-12 | 11.47 | 11.75 | 11.28 | 11.34 | -0.35% | 205,671 | 236,893,392 |
| 2024-08-09 | 11.7 | 11.91 | 11.3 | 11.38 | -2.82% | 242,932 | 279,083,439 |
| 2024-08-08 | 11.27 | 11.81 | 11.18 | 11.71 | +3.08% | 306,506 | 352,170,128 |
| 2024-08-07 | 11.07 | 11.6 | 10.79 | 11.36 | +5.28% | 306,442 | 345,901,487 |
| 2024-08-06 | 10.76 | 10.93 | 10.68 | 10.79 | +1.22% | 92,067 | 99,286,648 |
| 2024-08-05 | 10.94 | 11.05 | 10.64 | 10.66 | -3.62% | 132,541 | 143,427,529 |
| 2024-08-02 | 11.08 | 11.28 | 11 | 11.06 | -0.9% | 92,917 | 103,422,042 |
| 2024-08-01 | 11.25 | 11.41 | 11.1 | 11.16 | -0.89% | 128,483 | 144,377,069 |
| 2024-07-31 | 10.92 | 11.37 | 10.85 | 11.26 | +2.27% | 175,739 | 196,025,052 |
| 2024-07-30 | 11.14 | 11.18 | 10.71 | 11.01 | -1.7% | 188,034 | 205,716,210 |
| 2024-07-29 | 10.73 | 11.5 | 10.73 | 11.2 | +5.26% | 308,866 | 347,390,158 |
| 2024-07-26 | 10.2 | 10.8 | 10.18 | 10.64 | +4.21% | 173,739 | 183,419,818 |
| 2024-07-25 | 10.21 | 10.29 | 9.98 | 10.21 | -0.1% | 105,917 | 107,463,573 |
| 2024-07-24 | 10.23 | 10.43 | 10.16 | 10.22 | -0.39% | 109,678 | 112,618,539 |
| 2024-07-23 | 10.63 | 10.98 | 10.25 | 10.26 | -4.74% | 185,908 | 194,330,365 |
| 2024-07-22 | 10.55 | 11.25 | 10.55 | 10.77 | +2.77% | 212,049 | 231,879,560 |
| 2024-07-19 | 10.23 | 10.63 | 10.19 | 10.48 | +1.16% | 134,680 | 141,355,972 |
| 2024-07-18 | 10.12 | 10.44 | 10.04 | 10.36 | +0.88% | 134,327 | 138,392,763 |
| 2024-07-17 | 10.65 | 10.71 | 10.18 | 10.27 | -3.57% | 220,750 | 227,150,143 |
| 2024-07-16 | 10.7 | 10.79 | 10.17 | 10.65 | -1.21% | 243,605 | 254,728,883 |
| 2024-07-15 | 10.94 | 11.12 | 10.72 | 10.78 | -1.64% | 135,494 | 147,216,485 |
| 2024-07-12 | 11.23 | 11.24 | 10.91 | 10.96 | -2.92% | 121,386 | 133,407,181 |
| 2024-07-11 | 11.38 | 11.45 | 11.08 | 11.29 | +0.36% | 215,495 | 241,917,116 |
| 2024-07-10 | 11.47 | 11.55 | 11.17 | 11.25 | -2.26% | 189,160 | 213,358,479 |
| 2024-07-09 | 11.12 | 11.63 | 11.02 | 11.51 | +2.31% | 237,376 | 270,287,067 |
| 2024-07-08 | 10.64 | 11.49 | 10.57 | 11.25 | +6.23% | 358,750 | 398,117,399 |
| 2024-07-05 | 10.54 | 10.63 | 10.31 | 10.59 | -0.09% | 124,898 | 130,803,190 |
| 2024-07-04 | 10.5 | 10.94 | 10.49 | 10.6 | +0.95% | 184,272 | 197,728,115 |
| 2024-07-03 | 10.79 | 10.81 | 10.32 | 10.5 | -2.69% | 160,217 | 168,093,915 |
| 2024-07-02 | 11.34 | 11.38 | 10.61 | 10.79 | -4.93% | 277,259 | 300,471,925 |
| 2024-07-01 | 11.04 | 11.48 | 10.98 | 11.35 | +2.81% | 268,563 | 302,590,260 |
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：