股票概览
12.08
+7%
+0.79
11.62
开盘价
12.26
最高价
11.45
最低价
33,628
成交量
数据更新至: 2024-09-30
技术指标
11.08
MA5 (5日均线)
10.67
MA10 (10日均线)
10.71
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 | 11.62 | 12.26 | 11.45 | 12.08 | +7% | 33,628 | 39,832,938 |
| 2024-09-27 | 10.91 | 11.33 | 10.85 | 11.29 | +4.06% | 13,876 | 15,370,545 |
| 2024-09-26 | 10.6 | 10.86 | 10.59 | 10.85 | +2.26% | 11,484 | 12,361,063 |
| 2024-09-25 | 10.67 | 10.78 | 10.58 | 10.61 | +0.47% | 13,400 | 14,328,046 |
| 2024-09-24 | 10.39 | 10.58 | 10.35 | 10.56 | +1.93% | 8,823 | 9,258,068 |
| 2024-09-23 | 10.37 | 10.39 | 10.24 | 10.36 | +0.19% | 2,930 | 3,029,204 |
| 2024-09-20 | 10.38 | 10.43 | 10.24 | 10.34 | -0.39% | 3,857 | 3,980,983 |
| 2024-09-19 | 10.16 | 10.42 | 10.15 | 10.38 | +2.47% | 5,727 | 5,910,143 |
| 2024-09-18 | 10.13 | 10.2 | 9.92 | 10.13 | 0% | 5,490 | 5,517,216 |
| 2024-09-13 | 10.34 | 10.36 | 10.09 | 10.13 | -2.22% | 7,410 | 7,574,469 |
| 2024-09-12 | 10.4 | 10.5 | 10.35 | 10.36 | -0.38% | 4,387 | 4,571,014 |
| 2024-09-11 | 10.64 | 10.64 | 10.39 | 10.4 | -1.89% | 7,270 | 7,606,580 |
| 2024-09-10 | 10.63 | 10.69 | 10.46 | 10.6 | -0.28% | 5,933 | 6,278,663 |
| 2024-09-09 | 10.55 | 10.67 | 10.37 | 10.63 | +0.28% | 10,202 | 10,764,895 |
| 2024-09-06 | 10.65 | 10.91 | 10.59 | 10.6 | -3.9% | 25,012 | 26,823,104 |
| 2024-09-05 | 10.9 | 12.02 | 10.9 | 11.03 | +0.91% | 43,648 | 48,835,106 |
| 2024-09-04 | 11.19 | 11.19 | 10.69 | 10.93 | -0.09% | 7,842 | 8,546,996 |
| 2024-09-03 | 10.95 | 11.06 | 10.81 | 10.94 | -0.09% | 8,476 | 9,247,700 |
| 2024-09-02 | 10.96 | 11.14 | 10.89 | 10.95 | -0.09% | 10,453 | 11,549,049 |
| 2024-08-30 | 10.78 | 11.04 | 10.78 | 10.96 | +1.2% | 8,627 | 9,431,009 |
| 2024-08-29 | 10.6 | 10.83 | 10.56 | 10.83 | +1.4% | 7,791 | 8,359,147 |
| 2024-08-28 | 10.7 | 10.87 | 10.38 | 10.68 | -0.93% | 13,063 | 13,953,085 |
| 2024-08-27 | 10.78 | 10.88 | 10.66 | 10.78 | -0.19% | 6,375 | 6,872,364 |
| 2024-08-26 | 10.66 | 10.84 | 10.55 | 10.8 | +1.69% | 4,653 | 4,993,971 |
| 2024-08-23 | 10.79 | 10.79 | 10.55 | 10.62 | -1.03% | 5,484 | 5,829,436 |
| 2024-08-22 | 10.81 | 10.9 | 10.67 | 10.73 | -0.37% | 3,746 | 4,042,045 |
| 2024-08-21 | 10.87 | 10.93 | 10.7 | 10.77 | -1.01% | 4,819 | 5,211,789 |
| 2024-08-20 | 11.15 | 11.17 | 10.81 | 10.88 | -2.6% | 5,433 | 5,949,441 |
| 2024-08-19 | 11.1 | 11.28 | 11.1 | 11.17 | +0.09% | 3,643 | 4,076,467 |
| 2024-08-16 | 11.31 | 11.37 | 11.13 | 11.16 | -1.33% | 5,802 | 6,504,879 |
| 2024-08-15 | 11.18 | 11.41 | 11.18 | 11.31 | 0% | 5,903 | 6,683,946 |
| 2024-08-14 | 11.26 | 11.36 | 11.23 | 11.31 | +0.44% | 3,815 | 4,314,009 |
| 2024-08-13 | 11.27 | 11.36 | 11.17 | 11.26 | +0.18% | 3,742 | 4,210,077 |
| 2024-08-12 | 11.22 | 11.36 | 11.12 | 11.24 | +0.18% | 2,587 | 2,907,561 |
| 2024-08-09 | 11.36 | 11.48 | 11.22 | 11.22 | -1.23% | 4,458 | 5,074,068 |
| 2024-08-08 | 11.43 | 11.43 | 11.23 | 11.36 | -0.26% | 3,225 | 3,659,608 |
| 2024-08-07 | 11.39 | 11.4 | 11.22 | 11.39 | +0.53% | 3,086 | 3,499,148 |
| 2024-08-06 | 11.3 | 11.35 | 11.19 | 11.33 | +1.43% | 5,936 | 6,688,130 |
| 2024-08-05 | 11.45 | 11.5 | 11.11 | 11.17 | -1.59% | 7,772 | 8,792,955 |
| 2024-08-02 | 11.32 | 11.46 | 11.24 | 11.35 | +0.09% | 5,188 | 5,900,136 |
| 2024-08-01 | 11.64 | 11.66 | 11.3 | 11.34 | -2.41% | 8,280 | 9,476,740 |
| 2024-07-31 | 11.22 | 11.68 | 11.12 | 11.62 | +3.66% | 8,214 | 9,387,535 |
| 2024-07-30 | 11.19 | 11.24 | 11.11 | 11.21 | +0.18% | 4,567 | 5,103,533 |
| 2024-07-29 | 11.34 | 11.45 | 11.18 | 11.19 | -1.32% | 6,540 | 7,355,530 |
| 2024-07-26 | 11.31 | 11.39 | 11.21 | 11.34 | +0.53% | 5,476 | 6,185,956 |
| 2024-07-25 | 11.2 | 11.46 | 11.16 | 11.28 | +0.36% | 6,610 | 7,456,004 |
| 2024-07-24 | 11.32 | 11.42 | 11.19 | 11.24 | -1.49% | 5,878 | 6,636,459 |
| 2024-07-23 | 11.73 | 11.79 | 11.41 | 11.41 | -2.65% | 5,351 | 6,186,580 |
| 2024-07-22 | 11.77 | 11.77 | 11.47 | 11.72 | 0% | 3,732 | 4,354,932 |
| 2024-07-19 | 11.73 | 11.8 | 11.61 | 11.72 | -0.09% | 4,709 | 5,521,675 |
| 2024-07-18 | 11.75 | 11.79 | 11.6 | 11.73 | -1.26% | 7,851 | 9,173,530 |
| 2024-07-17 | 11.98 | 12.04 | 11.76 | 11.88 | -0.5% | 8,454 | 10,045,288 |
| 2024-07-16 | 12.15 | 12.18 | 11.87 | 11.94 | -2.69% | 14,732 | 17,656,595 |
| 2024-07-15 | 11.95 | 12.41 | 11.83 | 12.27 | +2.68% | 24,248 | 29,633,526 |
| 2024-07-12 | 12 | 12.12 | 11.9 | 11.95 | -0.33% | 4,729 | 5,657,434 |
| 2024-07-11 | 11.69 | 12.03 | 11.68 | 11.99 | +3.72% | 6,698 | 7,951,536 |
| 2024-07-10 | 11.58 | 11.66 | 11.45 | 11.56 | -0.52% | 8,176 | 9,424,481 |
| 2024-07-09 | 11.98 | 11.98 | 11.28 | 11.62 | -1.19% | 9,114 | 10,509,403 |
| 2024-07-08 | 12.16 | 12.2 | 11.75 | 11.76 | -3.84% | 8,531 | 10,196,668 |
| 2024-07-05 | 12.16 | 12.23 | 11.95 | 12.23 | -0.16% | 6,744 | 8,150,591 |
| 2024-07-04 | 12.2 | 12.38 | 12.11 | 12.25 | +0.41% | 13,868 | 16,970,143 |
| 2024-07-03 | 12.38 | 12.42 | 12.15 | 12.2 | -1.53% | 7,191 | 8,793,059 |
| 2024-07-02 | 12.31 | 12.43 | 12.21 | 12.39 | +0.9% | 8,522 | 10,523,534 |
| 2024-07-01 | 12.22 | 12.32 | 12.09 | 12.28 | +0.57% | 9,176 | 11,202,051 |
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：