股票概览
12.44
+8.17%
+0.94
11.9
开盘价
12.52
最高价
11.68
最低价
40,872
成交量
数据更新至: 2024-09-30
技术指标
11.27
MA5 (5日均线)
10.76
MA10 (10日均线)
10.64
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 | 11.9 | 12.52 | 11.68 | 12.44 | +8.17% | 40,872 | 49,788,052 |
| 2024-09-27 | 11.28 | 11.61 | 11.12 | 11.5 | +4.17% | 17,245 | 19,606,271 |
| 2024-09-26 | 10.79 | 11.05 | 10.69 | 11.04 | +2.99% | 9,539 | 10,391,958 |
| 2024-09-25 | 10.74 | 10.96 | 10.71 | 10.72 | +0.47% | 11,689 | 12,661,192 |
| 2024-09-24 | 10.34 | 10.68 | 10.33 | 10.67 | +2.99% | 13,076 | 13,777,349 |
| 2024-09-23 | 10.25 | 10.43 | 10.21 | 10.36 | +0.58% | 6,023 | 6,225,447 |
| 2024-09-20 | 10.5 | 10.5 | 10.21 | 10.3 | -0.48% | 5,990 | 6,162,667 |
| 2024-09-19 | 10.1 | 10.43 | 10.09 | 10.35 | +2.58% | 8,793 | 9,063,606 |
| 2024-09-18 | 10.02 | 10.15 | 9.82 | 10.09 | 0% | 11,001 | 10,951,830 |
| 2024-09-13 | 10.33 | 10.38 | 10.05 | 10.09 | -2.42% | 7,912 | 8,064,056 |
| 2024-09-12 | 10.49 | 10.52 | 10.33 | 10.34 | -0.86% | 6,232 | 6,481,621 |
| 2024-09-11 | 10.43 | 10.61 | 10.37 | 10.43 | -0.38% | 6,869 | 7,216,873 |
| 2024-09-10 | 10.41 | 10.51 | 10.25 | 10.47 | +0.58% | 7,691 | 8,013,080 |
| 2024-09-09 | 10.46 | 10.52 | 10.3 | 10.41 | -0.38% | 7,101 | 7,373,341 |
| 2024-09-06 | 10.68 | 10.73 | 10.36 | 10.45 | -2.43% | 7,599 | 7,981,266 |
| 2024-09-05 | 10.6 | 10.77 | 10.55 | 10.71 | +0.47% | 9,361 | 9,992,015 |
| 2024-09-04 | 10.58 | 10.69 | 10.52 | 10.66 | +0.28% | 8,189 | 8,705,397 |
| 2024-09-03 | 10.59 | 10.67 | 10.49 | 10.63 | +0.66% | 5,453 | 5,783,408 |
| 2024-09-02 | 10.59 | 10.76 | 10.51 | 10.56 | -0.28% | 8,745 | 9,281,562 |
| 2024-08-30 | 10.62 | 10.72 | 10.48 | 10.59 | +0.47% | 9,989 | 10,611,913 |
| 2024-08-29 | 10.33 | 10.54 | 10.31 | 10.54 | +1.44% | 7,766 | 8,128,010 |
| 2024-08-28 | 10.14 | 10.45 | 10.09 | 10.39 | +2.06% | 9,515 | 9,831,816 |
| 2024-08-27 | 10.33 | 10.34 | 10.14 | 10.18 | -1.17% | 5,370 | 5,498,614 |
| 2024-08-26 | 10.06 | 10.31 | 10.04 | 10.3 | +2.39% | 9,065 | 9,260,981 |
| 2024-08-23 | 10.16 | 10.22 | 10 | 10.06 | -0.98% | 7,550 | 7,618,742 |
| 2024-08-22 | 10.3 | 10.37 | 10.15 | 10.16 | -0.88% | 6,681 | 6,848,848 |
| 2024-08-21 | 10.13 | 10.42 | 10.08 | 10.25 | +0.69% | 10,868 | 11,166,590 |
| 2024-08-20 | 10.35 | 10.36 | 10.18 | 10.18 | -1.64% | 12,929 | 13,253,709 |
| 2024-08-19 | 10.62 | 10.7 | 10.28 | 10.35 | -5.31% | 25,626 | 26,908,447 |
| 2024-08-16 | 11.03 | 11.11 | 10.88 | 10.93 | -1.35% | 6,155 | 6,747,608 |
| 2024-08-15 | 10.9 | 11.11 | 10.82 | 11.08 | +1.56% | 8,529 | 9,388,390 |
| 2024-08-14 | 11.07 | 11.09 | 10.8 | 10.91 | -1.45% | 7,557 | 8,242,710 |
| 2024-08-13 | 11.03 | 11.13 | 10.87 | 11.07 | +0.54% | 7,605 | 8,392,521 |
| 2024-08-12 | 11.05 | 11.12 | 10.95 | 11.01 | -0.36% | 4,923 | 5,431,213 |
| 2024-08-09 | 11.1 | 11.15 | 11 | 11.05 | -0.09% | 5,588 | 6,197,082 |
| 2024-08-08 | 10.97 | 11.16 | 10.86 | 11.06 | +0.82% | 8,285 | 9,130,306 |
| 2024-08-07 | 10.86 | 11 | 10.86 | 10.97 | +1.2% | 9,862 | 10,804,434 |
| 2024-08-06 | 10.76 | 10.89 | 10.66 | 10.84 | +2.55% | 11,040 | 11,934,558 |
| 2024-08-05 | 10.88 | 11.04 | 10.57 | 10.57 | -3.21% | 13,309 | 14,358,333 |
| 2024-08-02 | 11.01 | 11.08 | 10.72 | 10.92 | -3.87% | 17,809 | 19,500,481 |
| 2024-08-01 | 11.25 | 11.49 | 11.25 | 11.36 | +0.18% | 6,888 | 7,843,157 |
| 2024-07-31 | 11.03 | 11.38 | 11.02 | 11.34 | +3% | 7,379 | 8,308,564 |
| 2024-07-30 | 10.87 | 11.06 | 10.82 | 11.01 | +1.29% | 4,584 | 5,022,271 |
| 2024-07-29 | 11.07 | 11.07 | 10.81 | 10.87 | -1.81% | 7,020 | 7,652,760 |
| 2024-07-26 | 11.02 | 11.17 | 11 | 11.07 | +0.73% | 5,756 | 6,374,225 |
| 2024-07-25 | 10.88 | 11.11 | 10.72 | 10.99 | +1.01% | 7,192 | 7,878,582 |
| 2024-07-24 | 11 | 11.1 | 10.86 | 10.88 | -1.54% | 7,612 | 8,333,081 |
| 2024-07-23 | 11.24 | 11.35 | 11.05 | 11.05 | -1.87% | 8,939 | 9,972,736 |
| 2024-07-22 | 11.4 | 11.49 | 10.94 | 11.26 | -1.83% | 18,398 | 20,561,200 |
| 2024-07-19 | 11.66 | 11.7 | 11.41 | 11.47 | -2.55% | 14,543 | 16,733,957 |
| 2024-07-18 | 11.77 | 11.82 | 11.56 | 11.77 | -0.68% | 5,746 | 6,721,718 |
| 2024-07-17 | 11.91 | 12.05 | 11.76 | 11.85 | 0% | 3,835 | 4,545,528 |
| 2024-07-16 | 11.98 | 11.99 | 11.77 | 11.85 | -1.5% | 5,921 | 7,011,218 |
| 2024-07-15 | 12.01 | 12.16 | 11.9 | 12.03 | -0.25% | 6,279 | 7,524,733 |
| 2024-07-12 | 12.05 | 12.32 | 12.02 | 12.06 | -0.9% | 5,946 | 7,217,532 |
| 2024-07-11 | 11.9 | 12.26 | 11.89 | 12.17 | +3.22% | 8,936 | 10,823,786 |
| 2024-07-10 | 11.73 | 11.87 | 11.66 | 11.79 | -0.51% | 5,171 | 6,087,090 |
| 2024-07-09 | 11.87 | 11.98 | 11.5 | 11.85 | +0.08% | 8,432 | 9,931,423 |
| 2024-07-08 | 12.23 | 12.23 | 11.81 | 11.84 | -1.5% | 7,191 | 8,583,950 |
| 2024-07-05 | 11.81 | 12.13 | 11.81 | 12.02 | +1.69% | 5,655 | 6,764,237 |
| 2024-07-04 | 12.21 | 12.3 | 11.81 | 11.82 | -3.04% | 6,832 | 8,199,979 |
| 2024-07-03 | 12.29 | 12.43 | 12.17 | 12.19 | -0.81% | 7,892 | 9,692,029 |
| 2024-07-02 | 12.41 | 12.54 | 12.26 | 12.29 | -0.97% | 7,492 | 9,309,098 |
| 2024-07-01 | 12.3 | 12.44 | 12.12 | 12.41 | +1.31% | 6,839 | 8,413,898 |
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：