股票概览
12.43
+10%
+1.13
11.84
开盘价
12.43
最高价
11.54
最低价
483,472
成交量
数据更新至: 2024-09-30
技术指标
10.93
MA5 (5日均线)
10.37
MA10 (10日均线)
10.20
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 | 11.84 | 12.43 | 11.54 | 12.43 | +10% | 483,472 | 584,863,883 |
| 2024-09-27 | 10.79 | 11.45 | 10.73 | 11.3 | +7.11% | 342,881 | 380,951,744 |
| 2024-09-26 | 10.2 | 10.55 | 10.15 | 10.55 | +3.23% | 195,377 | 202,772,161 |
| 2024-09-25 | 10.21 | 10.49 | 10.16 | 10.22 | +0.69% | 184,930 | 191,258,359 |
| 2024-09-24 | 9.82 | 10.16 | 9.78 | 10.15 | +3.68% | 184,563 | 185,017,409 |
| 2024-09-23 | 9.85 | 9.92 | 9.73 | 9.79 | -0.41% | 62,840 | 61,553,628 |
| 2024-09-20 | 9.97 | 9.97 | 9.75 | 9.83 | -1.4% | 85,003 | 83,622,347 |
| 2024-09-19 | 9.77 | 10.06 | 9.71 | 9.97 | +2.68% | 109,965 | 109,042,718 |
| 2024-09-18 | 9.71 | 9.77 | 9.59 | 9.71 | 0% | 62,890 | 60,905,416 |
| 2024-09-13 | 10 | 10.07 | 9.71 | 9.71 | -3.67% | 137,536 | 135,282,024 |
| 2024-09-12 | 9.98 | 10.55 | 9.9 | 10.08 | +1.1% | 204,635 | 209,313,243 |
| 2024-09-11 | 9.89 | 10.06 | 9.87 | 9.97 | +0.3% | 63,286 | 63,142,541 |
| 2024-09-10 | 9.96 | 10 | 9.73 | 9.94 | 0% | 91,558 | 90,284,121 |
| 2024-09-09 | 9.98 | 10.06 | 9.89 | 9.94 | -0.4% | 64,481 | 64,264,340 |
| 2024-09-06 | 10.2 | 10.23 | 9.97 | 9.98 | -2.35% | 93,071 | 93,556,208 |
| 2024-09-05 | 10.15 | 10.39 | 10.15 | 10.22 | +0.69% | 123,799 | 127,212,039 |
| 2024-09-04 | 9.97 | 10.32 | 9.92 | 10.15 | +0.89% | 128,915 | 131,043,700 |
| 2024-09-03 | 9.89 | 10.1 | 9.84 | 10.06 | +1.72% | 94,016 | 94,117,798 |
| 2024-09-02 | 10.09 | 10.23 | 9.88 | 9.89 | -2.37% | 116,350 | 117,048,001 |
| 2024-08-30 | 9.98 | 10.29 | 9.93 | 10.13 | +0.8% | 217,692 | 221,037,979 |
| 2024-08-29 | 9.5 | 10.26 | 9.41 | 10.05 | +5.79% | 234,543 | 233,667,743 |
| 2024-08-28 | 9.36 | 9.54 | 9.28 | 9.5 | +1.28% | 89,925 | 84,788,232 |
| 2024-08-27 | 9.6 | 9.6 | 9.33 | 9.38 | -2.6% | 121,208 | 114,273,961 |
| 2024-08-26 | 9.59 | 9.85 | 9.55 | 9.63 | +0.42% | 109,835 | 106,568,339 |
| 2024-08-23 | 9.68 | 9.76 | 9.52 | 9.59 | -1.64% | 93,628 | 89,941,419 |
| 2024-08-22 | 10.14 | 10.18 | 9.71 | 9.75 | -3.27% | 134,506 | 132,713,999 |
| 2024-08-21 | 10.02 | 10.11 | 9.99 | 10.08 | +0.4% | 54,168 | 54,494,995 |
| 2024-08-20 | 10.32 | 10.32 | 10.02 | 10.04 | -2.43% | 82,341 | 83,242,957 |
| 2024-08-19 | 10.42 | 10.5 | 10.27 | 10.29 | -1.25% | 63,605 | 65,938,672 |
| 2024-08-16 | 10.6 | 10.66 | 10.41 | 10.42 | -1.88% | 61,443 | 64,555,376 |
| 2024-08-15 | 10.47 | 10.73 | 10.37 | 10.62 | +1.14% | 92,336 | 97,750,648 |
| 2024-08-14 | 10.7 | 10.81 | 10.5 | 10.5 | -1.78% | 63,603 | 67,436,157 |
| 2024-08-13 | 10.57 | 10.75 | 10.44 | 10.69 | +0.66% | 77,579 | 82,136,652 |
| 2024-08-12 | 10.82 | 10.92 | 10.56 | 10.62 | -1.3% | 81,391 | 86,748,876 |
| 2024-08-09 | 10.95 | 11.1 | 10.76 | 10.76 | -1.91% | 76,731 | 83,549,523 |
| 2024-08-08 | 10.99 | 11.05 | 10.8 | 10.97 | -0.72% | 80,743 | 88,166,120 |
| 2024-08-07 | 11.11 | 11.17 | 11 | 11.05 | -1.07% | 93,284 | 103,241,133 |
| 2024-08-06 | 11.01 | 11.32 | 11 | 11.17 | +2.38% | 126,000 | 140,973,287 |
| 2024-08-05 | 11.16 | 11.34 | 10.91 | 10.91 | -2.42% | 100,344 | 111,703,715 |
| 2024-08-02 | 11.31 | 11.4 | 11.15 | 11.18 | -1.58% | 80,344 | 90,616,466 |
| 2024-08-01 | 11.3 | 11.43 | 11.23 | 11.36 | +0.18% | 94,346 | 107,017,298 |
| 2024-07-31 | 10.97 | 11.34 | 10.87 | 11.34 | +3.66% | 136,769 | 153,629,758 |
| 2024-07-30 | 10.89 | 10.98 | 10.79 | 10.94 | +0.46% | 60,521 | 65,970,062 |
| 2024-07-29 | 11.04 | 11.06 | 10.8 | 10.89 | -0.91% | 63,549 | 69,210,455 |
| 2024-07-26 | 10.85 | 11.04 | 10.83 | 10.99 | +1.1% | 82,476 | 90,314,528 |
| 2024-07-25 | 10.6 | 11.06 | 10.55 | 10.87 | +2.26% | 113,403 | 123,024,066 |
| 2024-07-24 | 10.8 | 10.92 | 10.62 | 10.63 | -1.85% | 76,158 | 81,672,159 |
| 2024-07-23 | 11.1 | 11.18 | 10.82 | 10.83 | -2.43% | 72,242 | 79,642,435 |
| 2024-07-22 | 11.12 | 11.25 | 11.06 | 11.1 | -0.54% | 70,914 | 79,079,498 |
| 2024-07-19 | 11.02 | 11.25 | 11.02 | 11.16 | +0.36% | 82,303 | 91,867,502 |
| 2024-07-18 | 10.99 | 11.25 | 10.9 | 11.12 | -0.71% | 118,983 | 131,663,104 |
| 2024-07-17 | 11.3 | 11.45 | 11.2 | 11.2 | 0% | 118,844 | 134,450,814 |
| 2024-07-16 | 11.14 | 11.24 | 11.05 | 11.2 | +0.27% | 62,801 | 70,051,563 |
| 2024-07-15 | 11.29 | 11.35 | 11.12 | 11.17 | -1.67% | 71,251 | 79,853,505 |
| 2024-07-12 | 11.35 | 11.54 | 11.28 | 11.36 | +0.35% | 121,386 | 138,425,341 |
| 2024-07-11 | 11.11 | 11.38 | 11.11 | 11.32 | +3.57% | 132,625 | 149,374,941 |
| 2024-07-10 | 10.82 | 11.15 | 10.71 | 10.93 | +1.02% | 111,729 | 122,812,459 |
| 2024-07-09 | 10.6 | 10.88 | 10.46 | 10.82 | +1.88% | 100,337 | 107,299,956 |
| 2024-07-08 | 10.99 | 11 | 10.57 | 10.62 | -3.89% | 88,646 | 95,032,235 |
| 2024-07-05 | 10.88 | 11.08 | 10.76 | 11.05 | +1.01% | 76,552 | 83,838,665 |
| 2024-07-04 | 11.17 | 11.28 | 10.9 | 10.94 | -2.23% | 80,861 | 89,451,105 |
| 2024-07-03 | 11.35 | 11.44 | 11.13 | 11.19 | -1.5% | 72,847 | 81,811,469 |
| 2024-07-02 | 11.51 | 11.52 | 11.3 | 11.36 | -1.39% | 84,311 | 95,972,033 |
| 2024-07-01 | 11.32 | 11.59 | 11.3 | 11.52 | +1.68% | 89,009 | 101,890,095 |
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：