股票概览
13.75
+17.22%
+2.02
12.13
开盘价
13.8
最高价
11.96
最低价
1,050,381
成交量
数据更新至: 2024-09-30
技术指标
11.63
MA5 (5日均线)
11.01
MA10 (10日均线)
11.05
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 | 12.13 | 13.8 | 11.96 | 13.75 | +17.22% | 1,050,381 | 1,348,457,823 |
| 2024-09-27 | 11.26 | 11.92 | 11.11 | 11.73 | +5.68% | 652,007 | 751,522,658 |
| 2024-09-26 | 10.76 | 11.1 | 10.66 | 11.1 | +2.68% | 382,374 | 416,477,850 |
| 2024-09-25 | 10.85 | 11.15 | 10.76 | 10.81 | +0.28% | 384,064 | 420,552,992 |
| 2024-09-24 | 10.48 | 10.78 | 10.31 | 10.78 | +3.65% | 321,176 | 339,738,737 |
| 2024-09-23 | 10.46 | 10.66 | 10.28 | 10.4 | -0.48% | 181,816 | 190,889,614 |
| 2024-09-20 | 10.4 | 10.54 | 10.31 | 10.45 | +0.48% | 178,939 | 186,482,637 |
| 2024-09-19 | 10.3 | 10.56 | 10.16 | 10.4 | +1.66% | 195,329 | 202,655,166 |
| 2024-09-18 | 10.5 | 10.5 | 10.03 | 10.23 | -2.11% | 182,198 | 185,580,041 |
| 2024-09-13 | 10.45 | 10.7 | 10.42 | 10.45 | +0.1% | 205,790 | 217,243,979 |
| 2024-09-12 | 10.68 | 10.76 | 10.43 | 10.44 | -1.79% | 179,060 | 189,649,495 |
| 2024-09-11 | 10.74 | 10.78 | 10.53 | 10.63 | -2.03% | 178,352 | 189,989,708 |
| 2024-09-10 | 10.79 | 10.93 | 10.4 | 10.85 | +0.56% | 257,098 | 273,956,946 |
| 2024-09-09 | 10.76 | 10.94 | 10.67 | 10.79 | -1.19% | 186,597 | 200,924,255 |
| 2024-09-06 | 11.28 | 11.33 | 10.9 | 10.92 | -3.45% | 285,241 | 314,606,655 |
| 2024-09-05 | 11.25 | 11.47 | 11.19 | 11.31 | +0.18% | 255,000 | 288,883,086 |
| 2024-09-04 | 11.31 | 11.41 | 11.07 | 11.29 | -1.66% | 337,637 | 378,965,440 |
| 2024-09-03 | 11.31 | 11.64 | 11.31 | 11.48 | +0.35% | 288,453 | 331,736,503 |
| 2024-09-02 | 11.63 | 11.75 | 11.4 | 11.44 | -1.97% | 466,248 | 540,038,790 |
| 2024-08-30 | 11.4 | 11.96 | 11.31 | 11.67 | +2.46% | 787,261 | 923,911,930 |
| 2024-08-29 | 10.78 | 11.44 | 10.64 | 11.39 | +4.98% | 561,636 | 626,430,324 |
| 2024-08-28 | 10.62 | 11.01 | 10.61 | 10.85 | +1.69% | 254,196 | 275,207,752 |
| 2024-08-27 | 11.08 | 11.08 | 10.64 | 10.67 | -3.18% | 316,592 | 341,961,441 |
| 2024-08-26 | 10.77 | 11.04 | 10.65 | 11.02 | +2.23% | 319,469 | 348,274,487 |
| 2024-08-23 | 10.6 | 10.85 | 10.52 | 10.78 | +1.41% | 228,770 | 245,016,331 |
| 2024-08-22 | 10.83 | 10.89 | 10.48 | 10.63 | -2.39% | 284,256 | 303,176,823 |
| 2024-08-21 | 10.64 | 11.05 | 10.59 | 10.89 | +1.3% | 338,807 | 369,033,297 |
| 2024-08-20 | 10.72 | 10.97 | 10.66 | 10.75 | +0.28% | 266,369 | 287,590,521 |
| 2024-08-19 | 10.81 | 10.98 | 10.69 | 10.72 | -1.47% | 277,126 | 299,710,319 |
| 2024-08-16 | 10.86 | 11.15 | 10.85 | 10.88 | +0.28% | 377,053 | 414,404,417 |
| 2024-08-15 | 10.82 | 11.17 | 10.72 | 10.85 | -0.46% | 438,088 | 478,895,129 |
| 2024-08-14 | 10.7 | 11 | 10.52 | 10.9 | +2.73% | 479,714 | 518,217,035 |
| 2024-08-13 | 10.39 | 10.67 | 10.38 | 10.61 | +2.51% | 269,572 | 283,856,618 |
| 2024-08-12 | 10.33 | 10.52 | 10.3 | 10.35 | -0.58% | 184,605 | 191,881,228 |
| 2024-08-09 | 10.57 | 10.64 | 10.41 | 10.41 | -0.29% | 270,617 | 284,497,801 |
| 2024-08-08 | 10.14 | 10.51 | 10.01 | 10.44 | +1.75% | 345,350 | 355,972,258 |
| 2024-08-07 | 10.37 | 10.5 | 10.23 | 10.26 | -1.82% | 309,029 | 320,231,708 |
| 2024-08-06 | 10.57 | 10.63 | 10.22 | 10.45 | +1.46% | 374,357 | 389,547,697 |
| 2024-08-05 | 11.08 | 11.25 | 10.27 | 10.3 | -8.85% | 671,396 | 719,667,307 |
| 2024-08-02 | 11.64 | 11.94 | 11.27 | 11.3 | -4.64% | 454,696 | 524,054,248 |
| 2024-08-01 | 11.92 | 12.01 | 11.77 | 11.85 | -0.5% | 380,224 | 451,805,256 |
| 2024-07-31 | 11.31 | 11.96 | 11.24 | 11.91 | +4.75% | 542,287 | 636,623,361 |
| 2024-07-30 | 11.43 | 11.53 | 11.13 | 11.37 | -1.81% | 404,425 | 457,340,505 |
| 2024-07-29 | 11.56 | 11.78 | 11.34 | 11.58 | -0.6% | 344,896 | 398,481,231 |
| 2024-07-26 | 11.6 | 11.88 | 11.54 | 11.65 | +0.6% | 380,799 | 445,220,175 |
| 2024-07-25 | 12.01 | 12.08 | 11.43 | 11.58 | -5.55% | 612,961 | 717,009,852 |
| 2024-07-24 | 12.18 | 12.55 | 12.1 | 12.26 | +0.25% | 492,001 | 608,430,499 |
| 2024-07-23 | 12.75 | 12.75 | 12.22 | 12.23 | -4.08% | 485,490 | 605,005,451 |
| 2024-07-22 | 12.33 | 12.75 | 12.17 | 12.75 | +2.99% | 591,528 | 737,501,075 |
| 2024-07-19 | 12.38 | 12.8 | 12.28 | 12.38 | -1.98% | 650,389 | 813,416,966 |
| 2024-07-18 | 12.24 | 12.64 | 11.93 | 12.63 | +0.32% | 800,524 | 981,993,696 |
| 2024-07-17 | 12.95 | 13.08 | 12.58 | 12.59 | -4.48% | 809,947 | 1,033,138,581 |
| 2024-07-16 | 12.25 | 13.4 | 12.17 | 13.18 | +8.3% | 1,267,680 | 1,621,024,822 |
| 2024-07-15 | 12.7 | 12.7 | 12.09 | 12.17 | -5.66% | 909,989 | 1,116,051,945 |
| 2024-07-12 | 12.71 | 12.94 | 12.57 | 12.9 | -0.77% | 716,282 | 913,383,752 |
| 2024-07-11 | 12.48 | 13.16 | 12.3 | 13 | +6.56% | 1,196,193 | 1,525,727,856 |
| 2024-07-10 | 12.2 | 12.35 | 12.06 | 12.2 | -0.81% | 739,303 | 901,814,504 |
| 2024-07-09 | 11.45 | 12.34 | 11.41 | 12.3 | +7.52% | 1,074,473 | 1,286,219,878 |
| 2024-07-08 | 11.43 | 11.82 | 11.39 | 11.44 | -0.69% | 502,758 | 582,175,971 |
| 2024-07-05 | 11.6 | 11.67 | 11.2 | 11.52 | -1.2% | 491,743 | 560,536,597 |
| 2024-07-04 | 11.51 | 12.1 | 11.48 | 11.66 | +0.69% | 645,719 | 761,621,186 |
| 2024-07-03 | 11.61 | 11.83 | 11.38 | 11.58 | -0.26% | 416,263 | 481,520,121 |
| 2024-07-02 | 11.76 | 11.88 | 11.51 | 11.61 | -1.28% | 427,883 | 498,508,248 |
| 2024-07-01 | 11.95 | 11.95 | 11.46 | 11.76 | -1.92% | 638,028 | 745,432,311 |
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：