股票概览
12.51
+8.59%
+0.99
12.01
开盘价
12.65
最高价
11.83
最低价
569,497
成交量
数据更新至: 2024-09-30
技术指标
11.22
MA5 (5日均线)
10.52
MA10 (10日均线)
10.41
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 | 12.01 | 12.65 | 11.83 | 12.51 | +8.59% | 569,497 | 697,705,243 |
| 2024-09-27 | 11.21 | 11.71 | 11.11 | 11.52 | +4.54% | 365,854 | 416,246,960 |
| 2024-09-26 | 10.56 | 11.02 | 10.53 | 11.02 | +4.26% | 287,122 | 309,973,594 |
| 2024-09-25 | 10.65 | 10.82 | 10.54 | 10.57 | +0.76% | 272,153 | 290,980,235 |
| 2024-09-24 | 9.98 | 10.5 | 9.96 | 10.49 | +5.64% | 299,816 | 307,286,212 |
| 2024-09-23 | 9.9 | 10 | 9.81 | 9.93 | +0.71% | 130,233 | 129,515,951 |
| 2024-09-20 | 9.88 | 9.9 | 9.79 | 9.86 | -0.5% | 108,791 | 107,078,535 |
| 2024-09-19 | 9.81 | 10.02 | 9.68 | 9.91 | +1.54% | 155,837 | 153,794,775 |
| 2024-09-18 | 9.67 | 9.77 | 9.59 | 9.76 | +1.04% | 126,827 | 122,680,114 |
| 2024-09-13 | 9.77 | 9.87 | 9.65 | 9.66 | -1.23% | 110,567 | 107,849,674 |
| 2024-09-12 | 9.86 | 9.97 | 9.75 | 9.78 | -1.01% | 133,755 | 131,565,831 |
| 2024-09-11 | 9.93 | 9.96 | 9.8 | 9.88 | -0.5% | 131,910 | 130,412,844 |
| 2024-09-10 | 9.99 | 10.01 | 9.74 | 9.93 | -0.3% | 158,813 | 156,657,245 |
| 2024-09-09 | 10.12 | 10.14 | 9.92 | 9.96 | -2.35% | 200,758 | 200,846,804 |
| 2024-09-06 | 10.35 | 10.39 | 10.2 | 10.2 | -1.45% | 147,474 | 151,546,603 |
| 2024-09-05 | 10.56 | 10.59 | 10.28 | 10.35 | -1.9% | 265,170 | 274,833,744 |
| 2024-09-04 | 10.72 | 10.74 | 10.53 | 10.55 | -2.31% | 217,042 | 230,514,264 |
| 2024-09-03 | 10.77 | 10.92 | 10.71 | 10.8 | 0% | 228,653 | 247,169,168 |
| 2024-09-02 | 10.75 | 10.93 | 10.68 | 10.8 | +0.37% | 326,949 | 354,499,657 |
| 2024-08-30 | 10.74 | 10.95 | 10.44 | 10.76 | 0% | 381,136 | 408,282,639 |
| 2024-08-29 | 10.75 | 10.8 | 10.56 | 10.76 | +0.75% | 219,229 | 234,774,172 |
| 2024-08-28 | 10.72 | 10.82 | 10.63 | 10.68 | -0.74% | 121,346 | 129,898,339 |
| 2024-08-27 | 10.65 | 10.81 | 10.63 | 10.76 | +0.65% | 114,930 | 123,225,130 |
| 2024-08-26 | 10.7 | 10.81 | 10.65 | 10.69 | 0% | 101,670 | 108,916,595 |
| 2024-08-23 | 10.52 | 10.74 | 10.51 | 10.69 | +0.94% | 95,893 | 102,200,607 |
| 2024-08-22 | 10.63 | 10.68 | 10.54 | 10.59 | -0.47% | 75,503 | 80,002,521 |
| 2024-08-21 | 10.61 | 10.66 | 10.48 | 10.64 | -0.19% | 95,603 | 101,200,229 |
| 2024-08-20 | 10.76 | 10.8 | 10.6 | 10.66 | -0.84% | 104,917 | 111,950,518 |
| 2024-08-19 | 10.7 | 10.9 | 10.66 | 10.75 | +0.28% | 106,866 | 115,358,983 |
| 2024-08-16 | 10.85 | 10.87 | 10.68 | 10.72 | -0.83% | 113,997 | 122,261,170 |
| 2024-08-15 | 10.7 | 10.94 | 10.62 | 10.81 | +0.84% | 125,337 | 135,339,320 |
| 2024-08-14 | 10.92 | 10.93 | 10.68 | 10.72 | -1.92% | 120,201 | 129,300,003 |
| 2024-08-13 | 10.91 | 10.96 | 10.82 | 10.93 | +0.18% | 89,139 | 96,860,172 |
| 2024-08-12 | 10.87 | 10.99 | 10.81 | 10.91 | +0.37% | 98,222 | 107,171,872 |
| 2024-08-09 | 11.05 | 11.13 | 10.85 | 10.87 | -1.45% | 127,571 | 139,845,978 |
| 2024-08-08 | 10.8 | 11.1 | 10.8 | 11.03 | +1.66% | 173,243 | 189,948,017 |
| 2024-08-07 | 10.85 | 10.93 | 10.77 | 10.85 | +0.18% | 121,433 | 131,818,438 |
| 2024-08-06 | 10.87 | 11.03 | 10.72 | 10.83 | +0.46% | 164,813 | 178,586,698 |
| 2024-08-05 | 10.9 | 11.15 | 10.77 | 10.78 | -1.73% | 172,159 | 188,185,891 |
| 2024-08-02 | 11.04 | 11.17 | 10.94 | 10.97 | -1.35% | 141,984 | 156,316,736 |
| 2024-08-01 | 11.28 | 11.53 | 11.02 | 11.12 | -1.59% | 226,536 | 253,916,329 |
| 2024-07-31 | 10.63 | 11.32 | 10.57 | 11.3 | +6.3% | 261,235 | 287,697,010 |
| 2024-07-30 | 10.7 | 10.74 | 10.52 | 10.63 | -0.84% | 122,751 | 130,213,444 |
| 2024-07-29 | 11 | 11.01 | 10.71 | 10.72 | -2.1% | 133,482 | 144,113,721 |
| 2024-07-26 | 10.75 | 11.09 | 10.71 | 10.95 | +2.43% | 158,929 | 173,927,312 |
| 2024-07-25 | 10.82 | 10.85 | 10.64 | 10.69 | -1.02% | 146,174 | 156,701,393 |
| 2024-07-24 | 11.03 | 11.11 | 10.78 | 10.8 | -2.44% | 251,310 | 275,259,312 |
| 2024-07-23 | 11.46 | 11.49 | 11.05 | 11.07 | -3.32% | 234,645 | 264,375,790 |
| 2024-07-22 | 12.16 | 12.17 | 11.4 | 11.45 | -5.14% | 311,785 | 361,915,316 |
| 2024-07-19 | 12.27 | 12.27 | 11.99 | 12.07 | -1.63% | 165,279 | 199,706,725 |
| 2024-07-18 | 12.23 | 12.32 | 12.13 | 12.27 | +0.16% | 143,967 | 176,291,121 |
| 2024-07-17 | 12.72 | 12.76 | 12.23 | 12.25 | -3.77% | 242,003 | 299,813,212 |
| 2024-07-16 | 12.72 | 12.87 | 12.6 | 12.73 | -0.7% | 170,824 | 217,540,130 |
| 2024-07-15 | 12.85 | 13.02 | 12.72 | 12.82 | -0.23% | 204,834 | 263,805,686 |
| 2024-07-12 | 12.74 | 12.97 | 12.7 | 12.85 | +0.71% | 239,835 | 308,249,294 |
| 2024-07-11 | 12.29 | 12.8 | 12.16 | 12.76 | +4.68% | 336,933 | 424,108,346 |
| 2024-07-10 | 12.11 | 12.31 | 12.01 | 12.19 | +0.16% | 298,628 | 364,135,801 |
| 2024-07-09 | 11.66 | 12.18 | 11.65 | 12.17 | +4.2% | 407,017 | 487,788,500 |
| 2024-07-08 | 11.88 | 11.99 | 11.37 | 11.68 | +0.78% | 451,607 | 527,944,192 |
| 2024-07-05 | 11.45 | 11.6 | 11.33 | 11.59 | +1.22% | 98,240 | 112,648,241 |
| 2024-07-04 | 11.58 | 11.68 | 11.41 | 11.45 | -1.38% | 113,203 | 130,318,058 |
| 2024-07-03 | 11.58 | 11.77 | 11.57 | 11.61 | -0.43% | 104,899 | 122,465,516 |
| 2024-07-02 | 11.96 | 12 | 11.37 | 11.66 | -2.83% | 221,399 | 257,249,048 |
| 2024-07-01 | 11.61 | 12.04 | 11.57 | 12 | +3.54% | 164,456 | 194,884,792 |
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：