股票概览
14.2
+14.06%
+1.75
12.6
开盘价
14.3
最高价
12.47
最低价
100,863
成交量
数据更新至: 2024-09-30
技术指标
12.39
MA5 (5日均线)
11.95
MA10 (10日均线)
11.47
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 | 12.6 | 14.3 | 12.47 | 14.2 | +14.06% | 100,863 | 135,022,361 |
| 2024-09-27 | 11.93 | 12.62 | 11.8 | 12.45 | +4.8% | 71,841 | 88,089,760 |
| 2024-09-26 | 11.77 | 11.9 | 11.58 | 11.88 | 0% | 52,281 | 61,482,695 |
| 2024-09-25 | 11.56 | 11.92 | 11.46 | 11.88 | +2.86% | 71,977 | 84,571,890 |
| 2024-09-24 | 11.48 | 11.68 | 11.13 | 11.55 | +0.43% | 56,011 | 63,969,934 |
| 2024-09-23 | 11.36 | 11.76 | 11.17 | 11.5 | +0.61% | 39,904 | 45,689,073 |
| 2024-09-20 | 11.66 | 11.78 | 11.26 | 11.43 | -2.81% | 56,473 | 64,435,724 |
| 2024-09-19 | 11.35 | 11.96 | 11.18 | 11.76 | +3.25% | 72,646 | 85,212,148 |
| 2024-09-18 | 11.44 | 11.49 | 11.15 | 11.39 | -0.35% | 49,689 | 56,063,233 |
| 2024-09-13 | 11.24 | 11.66 | 10.97 | 11.43 | +2.88% | 71,732 | 81,443,537 |
| 2024-09-12 | 11 | 11.39 | 10.97 | 11.11 | +1% | 32,030 | 35,630,217 |
| 2024-09-11 | 10.86 | 11.25 | 10.86 | 11 | -0.72% | 25,157 | 27,787,213 |
| 2024-09-10 | 10.71 | 11.12 | 10.56 | 11.08 | +4.53% | 37,924 | 41,353,921 |
| 2024-09-09 | 10.61 | 10.73 | 10.47 | 10.6 | +0.09% | 16,161 | 17,143,143 |
| 2024-09-06 | 10.96 | 11 | 10.53 | 10.59 | -3.64% | 33,634 | 35,988,576 |
| 2024-09-05 | 11.11 | 11.26 | 10.9 | 10.99 | -0.81% | 27,805 | 30,608,943 |
| 2024-09-04 | 11.16 | 11.3 | 11.06 | 11.08 | -1.95% | 31,892 | 35,576,882 |
| 2024-09-03 | 11.06 | 11.35 | 11.01 | 11.3 | +2.17% | 35,907 | 40,395,524 |
| 2024-09-02 | 11.17 | 11.4 | 11.01 | 11.06 | -0.98% | 42,105 | 47,177,809 |
| 2024-08-30 | 11.28 | 11.37 | 10.86 | 11.17 | +1.82% | 59,197 | 65,866,096 |
| 2024-08-29 | 10.76 | 11.46 | 10.76 | 10.97 | +7.44% | 75,460 | 83,744,386 |
| 2024-08-28 | 10.5 | 10.59 | 10.01 | 10.21 | -4.4% | 43,103 | 44,102,419 |
| 2024-08-27 | 11.48 | 11.48 | 10.6 | 10.68 | -7.13% | 51,038 | 56,161,515 |
| 2024-08-26 | 11.51 | 11.57 | 11.13 | 11.5 | -3.12% | 66,142 | 75,035,022 |
| 2024-08-23 | 11.51 | 12.11 | 10.96 | 11.87 | +2.33% | 99,200 | 114,308,422 |
| 2024-08-22 | 10.93 | 12.77 | 10.78 | 11.6 | +6.13% | 106,213 | 123,290,437 |
| 2024-08-21 | 10.8 | 11.21 | 10.41 | 10.93 | +3.6% | 49,582 | 53,348,628 |
| 2024-08-20 | 10.83 | 11.17 | 10.44 | 10.55 | +0.57% | 35,474 | 38,197,339 |
| 2024-08-19 | 10.39 | 10.68 | 10.12 | 10.49 | +0.48% | 26,427 | 27,742,855 |
| 2024-08-16 | 10.85 | 10.98 | 10.36 | 10.44 | -3.69% | 36,152 | 38,270,127 |
| 2024-08-15 | 10.6 | 10.95 | 10.3 | 10.84 | -0.82% | 47,781 | 50,659,378 |
| 2024-08-14 | 11.28 | 11.54 | 10.91 | 10.93 | -1.89% | 43,188 | 48,468,303 |
| 2024-08-13 | 11.18 | 11.38 | 10.8 | 11.14 | -0.54% | 42,217 | 46,577,049 |
| 2024-08-12 | 10.81 | 11.5 | 10.56 | 11.2 | +4.67% | 58,075 | 64,400,857 |
| 2024-08-09 | 11 | 11.5 | 10.7 | 10.7 | -4.63% | 43,641 | 48,350,356 |
| 2024-08-08 | 10.72 | 11.25 | 10.48 | 11.22 | +0.45% | 66,833 | 72,388,245 |
| 2024-08-07 | 11.14 | 11.88 | 10.96 | 11.17 | +2.1% | 74,326 | 84,504,865 |
| 2024-08-06 | 10.51 | 11.05 | 10.35 | 10.94 | +2.92% | 52,452 | 56,289,575 |
| 2024-08-05 | 10.7 | 11.1 | 10.46 | 10.63 | +0.38% | 45,101 | 48,483,982 |
| 2024-08-02 | 10.9 | 11 | 10.57 | 10.59 | -4.68% | 47,470 | 51,172,792 |
| 2024-08-01 | 10.55 | 11.6 | 10.4 | 11.11 | +5.31% | 80,776 | 88,818,232 |
| 2024-07-31 | 10.25 | 10.58 | 10.22 | 10.55 | +1.05% | 60,248 | 62,863,751 |
| 2024-07-30 | 10.25 | 10.57 | 10.22 | 10.44 | -3.24% | 78,589 | 81,561,797 |
| 2024-07-29 | 10.2 | 11.76 | 10.19 | 10.79 | +10.1% | 105,638 | 118,587,230 |
| 2024-07-26 | 9.63 | 9.84 | 9.6 | 9.8 | +2.08% | 14,761 | 14,359,006 |
| 2024-07-25 | 9.47 | 9.75 | 9.31 | 9.6 | +0.1% | 14,923 | 14,196,122 |
| 2024-07-24 | 9.64 | 9.79 | 9.54 | 9.59 | -0.21% | 15,339 | 14,795,522 |
| 2024-07-23 | 9.92 | 9.97 | 9.46 | 9.61 | -3.22% | 13,508 | 13,264,415 |
| 2024-07-22 | 9.7 | 9.94 | 9.7 | 9.93 | +2.37% | 15,625 | 15,385,974 |
| 2024-07-19 | 9.61 | 9.84 | 9.53 | 9.7 | +0.73% | 14,367 | 13,959,224 |
| 2024-07-18 | 9.65 | 9.65 | 9.25 | 9.63 | -0.1% | 17,172 | 16,259,223 |
| 2024-07-17 | 9.97 | 10 | 9.62 | 9.64 | -3.02% | 17,617 | 17,225,829 |
| 2024-07-16 | 9.9 | 10.07 | 9.78 | 9.94 | -0.1% | 18,225 | 18,019,920 |
| 2024-07-15 | 10.28 | 10.31 | 9.91 | 9.95 | -4.23% | 22,650 | 22,670,046 |
| 2024-07-12 | 10.21 | 10.55 | 10.19 | 10.39 | +0.29% | 31,049 | 32,228,192 |
| 2024-07-11 | 10.07 | 10.36 | 9.97 | 10.36 | +4.54% | 41,505 | 42,114,579 |
| 2024-07-10 | 9.9 | 10.18 | 9.66 | 9.91 | +0.71% | 38,803 | 38,360,782 |
| 2024-07-09 | 9.94 | 10.04 | 9.3 | 9.84 | +0.41% | 38,511 | 37,142,582 |
| 2024-07-08 | 10.18 | 10.26 | 9.66 | 9.8 | -4.2% | 30,390 | 29,885,629 |
| 2024-07-05 | 10.09 | 10.26 | 9.76 | 10.23 | +0.79% | 32,135 | 32,270,993 |
| 2024-07-04 | 10.66 | 10.7 | 10.11 | 10.15 | -3.7% | 36,218 | 37,217,246 |
| 2024-07-03 | 11 | 11.11 | 10.49 | 10.54 | -5.56% | 57,349 | 60,945,057 |
| 2024-07-02 | 11 | 11.52 | 10.94 | 11.16 | -1.33% | 74,682 | 83,182,808 |
| 2024-07-01 | 10.55 | 11.52 | 10.43 | 11.31 | +2.82% | 115,703 | 126,387,508 |
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：