股票概览
13.56
+14.92%
+1.76
12.49
开盘价
13.84
最高价
12.38
最低价
269,650
成交量
数据更新至: 2024-09-30
技术指标
11.41
MA5 (5日均线)
10.60
MA10 (10日均线)
10.42
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 | 12.49 | 13.84 | 12.38 | 13.56 | +14.92% | 269,650 | 352,737,677 |
| 2024-09-27 | 11.3 | 12.1 | 11.2 | 11.8 | +7.08% | 152,524 | 177,051,995 |
| 2024-09-26 | 10.4 | 11.02 | 10.34 | 11.02 | +5.66% | 88,689 | 95,028,422 |
| 2024-09-25 | 10.35 | 10.65 | 10.3 | 10.43 | +1.96% | 85,410 | 89,704,212 |
| 2024-09-24 | 9.68 | 10.25 | 9.64 | 10.23 | +6.01% | 86,259 | 85,835,158 |
| 2024-09-23 | 9.79 | 9.89 | 9.64 | 9.65 | -1.33% | 36,533 | 35,550,663 |
| 2024-09-20 | 9.99 | 9.99 | 9.67 | 9.78 | -2% | 46,031 | 44,953,552 |
| 2024-09-19 | 9.9 | 10.1 | 9.68 | 9.98 | +2.57% | 45,745 | 45,320,963 |
| 2024-09-18 | 9.86 | 9.93 | 9.6 | 9.73 | -1.12% | 30,135 | 29,278,211 |
| 2024-09-13 | 10.15 | 10.19 | 9.81 | 9.84 | -2.86% | 37,903 | 37,873,850 |
| 2024-09-12 | 10.08 | 10.35 | 10.08 | 10.13 | +0.5% | 42,945 | 43,874,781 |
| 2024-09-11 | 10.12 | 10.27 | 10.02 | 10.08 | -0.4% | 39,328 | 39,853,248 |
| 2024-09-10 | 10.23 | 10.29 | 9.91 | 10.12 | -0.59% | 40,927 | 41,140,338 |
| 2024-09-09 | 10.15 | 10.39 | 10.1 | 10.18 | +0.59% | 44,413 | 45,384,845 |
| 2024-09-06 | 10.46 | 10.52 | 10.12 | 10.12 | -3.34% | 37,962 | 38,825,445 |
| 2024-09-05 | 10.26 | 10.55 | 10.22 | 10.47 | +2.55% | 48,303 | 50,316,961 |
| 2024-09-04 | 10.14 | 10.39 | 10.1 | 10.21 | +0.29% | 30,322 | 31,082,895 |
| 2024-09-03 | 10.21 | 10.34 | 10.05 | 10.18 | +0.3% | 37,231 | 37,995,867 |
| 2024-09-02 | 10.71 | 10.73 | 10.15 | 10.15 | -5.05% | 52,316 | 54,486,108 |
| 2024-08-30 | 10.55 | 10.9 | 10.37 | 10.69 | +1.23% | 56,655 | 60,583,134 |
| 2024-08-29 | 10.16 | 10.61 | 10.11 | 10.56 | +3.43% | 38,375 | 40,007,258 |
| 2024-08-28 | 10.21 | 10.3 | 10 | 10.21 | 0% | 29,490 | 29,941,324 |
| 2024-08-27 | 10.25 | 10.37 | 10.15 | 10.21 | -0.58% | 32,017 | 32,817,088 |
| 2024-08-26 | 10.2 | 10.44 | 10.14 | 10.27 | +1.08% | 28,182 | 29,002,782 |
| 2024-08-23 | 10.27 | 10.35 | 10.1 | 10.16 | -1.26% | 31,607 | 32,272,224 |
| 2024-08-22 | 10.57 | 10.76 | 10.27 | 10.29 | -2% | 33,404 | 34,804,027 |
| 2024-08-21 | 10.69 | 10.79 | 10.4 | 10.5 | -1.96% | 37,081 | 39,315,352 |
| 2024-08-20 | 11 | 11.02 | 10.66 | 10.71 | -2.72% | 38,225 | 41,237,903 |
| 2024-08-19 | 11.2 | 11.26 | 10.99 | 11.01 | -1.17% | 34,843 | 38,731,392 |
| 2024-08-16 | 11.2 | 11.22 | 10.98 | 11.14 | -0.54% | 35,713 | 39,659,079 |
| 2024-08-15 | 11.21 | 11.36 | 11 | 11.2 | +0.18% | 37,604 | 42,095,453 |
| 2024-08-14 | 11.36 | 11.37 | 11.07 | 11.18 | -1.5% | 32,503 | 36,316,900 |
| 2024-08-13 | 11.41 | 11.41 | 11.16 | 11.35 | -0.7% | 34,710 | 39,128,431 |
| 2024-08-12 | 11.29 | 11.57 | 11.24 | 11.43 | +1.42% | 42,695 | 48,684,137 |
| 2024-08-09 | 11.63 | 11.76 | 11.23 | 11.27 | -2.93% | 61,499 | 70,340,841 |
| 2024-08-08 | 11.46 | 11.82 | 11.46 | 11.61 | +0.61% | 52,712 | 61,541,450 |
| 2024-08-07 | 11.61 | 11.65 | 11.38 | 11.54 | -0.6% | 37,657 | 43,377,440 |
| 2024-08-06 | 11.37 | 11.63 | 11.32 | 11.61 | +3.66% | 51,706 | 59,428,971 |
| 2024-08-05 | 11.4 | 11.65 | 11.19 | 11.2 | -2.27% | 51,374 | 58,688,792 |
| 2024-08-02 | 11.4 | 11.75 | 11.38 | 11.46 | -0.17% | 56,706 | 65,788,440 |
| 2024-08-01 | 11.6 | 11.77 | 11.43 | 11.48 | -0.78% | 53,803 | 62,108,945 |
| 2024-07-31 | 10.92 | 11.66 | 10.88 | 11.57 | +6.05% | 95,107 | 108,280,295 |
| 2024-07-30 | 10.79 | 10.98 | 10.76 | 10.91 | +1.21% | 25,612 | 27,839,668 |
| 2024-07-29 | 11.01 | 11.04 | 10.75 | 10.78 | -1.46% | 32,332 | 34,985,097 |
| 2024-07-26 | 10.7 | 10.97 | 10.7 | 10.94 | +2.43% | 33,759 | 36,745,981 |
| 2024-07-25 | 10.47 | 10.81 | 10.43 | 10.68 | +1.62% | 31,023 | 33,034,492 |
| 2024-07-24 | 10.71 | 10.73 | 10.46 | 10.51 | -1.87% | 48,061 | 50,878,012 |
| 2024-07-23 | 11.14 | 11.14 | 10.71 | 10.71 | -3.86% | 46,911 | 51,091,353 |
| 2024-07-22 | 11.28 | 11.32 | 11.02 | 11.14 | -0.8% | 36,735 | 41,022,154 |
| 2024-07-19 | 11.08 | 11.25 | 11 | 11.23 | +0.72% | 37,856 | 42,219,009 |
| 2024-07-18 | 11.02 | 11.2 | 10.85 | 11.15 | +0.63% | 40,395 | 44,641,550 |
| 2024-07-17 | 11.05 | 11.21 | 10.94 | 11.08 | +0.64% | 38,407 | 42,570,201 |
| 2024-07-16 | 11.1 | 11.1 | 10.93 | 11.01 | -0.63% | 28,515 | 31,419,625 |
| 2024-07-15 | 11.35 | 11.47 | 11.06 | 11.08 | -2.98% | 42,552 | 47,485,369 |
| 2024-07-12 | 11.53 | 11.68 | 11.4 | 11.42 | -2.89% | 39,308 | 45,241,990 |
| 2024-07-11 | 11.6 | 11.83 | 11.51 | 11.76 | +3.43% | 52,527 | 61,416,540 |
| 2024-07-10 | 11.44 | 11.69 | 11.33 | 11.37 | -0.96% | 40,400 | 46,467,576 |
| 2024-07-09 | 11.44 | 11.59 | 11.15 | 11.48 | 0% | 47,375 | 54,018,491 |
| 2024-07-08 | 11.96 | 11.97 | 11.41 | 11.48 | -3.69% | 45,399 | 52,632,002 |
| 2024-07-05 | 11.59 | 11.96 | 11.44 | 11.92 | +2.85% | 48,744 | 57,237,184 |
| 2024-07-04 | 12.05 | 12.15 | 11.58 | 11.59 | -4.29% | 47,594 | 55,978,549 |
| 2024-07-03 | 12 | 12.19 | 11.95 | 12.11 | +0.92% | 45,483 | 54,985,229 |
| 2024-07-02 | 11.93 | 12.12 | 11.93 | 12 | +0.59% | 38,367 | 46,104,229 |
| 2024-07-01 | 11.89 | 11.98 | 11.58 | 11.93 | +0.34% | 39,586 | 46,697,159 |
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：