股票概览
13.2
+11.77%
+1.39
12.06
开盘价
13.55
最高价
11.85
最低价
169,720
成交量
数据更新至: 2024-09-30
技术指标
11.43
MA5 (5日均线)
10.60
MA10 (10日均线)
10.17
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 | 12.06 | 13.55 | 11.85 | 13.2 | +11.77% | 169,720 | 214,604,350 |
| 2024-09-27 | 11.51 | 12.23 | 11.4 | 11.81 | +7.85% | 127,365 | 149,784,616 |
| 2024-09-26 | 10.8 | 11 | 10.61 | 10.95 | -0.27% | 70,252 | 75,834,711 |
| 2024-09-25 | 10.22 | 11.15 | 10.22 | 10.98 | +7.33% | 94,497 | 101,583,737 |
| 2024-09-24 | 10.15 | 10.45 | 9.98 | 10.23 | +1.69% | 40,313 | 41,038,599 |
| 2024-09-23 | 9.81 | 10.17 | 9.7 | 10.06 | +2.65% | 56,517 | 56,802,855 |
| 2024-09-20 | 9.9 | 9.9 | 9.63 | 9.8 | -1.71% | 35,661 | 34,867,485 |
| 2024-09-19 | 9.32 | 10.06 | 9.15 | 9.97 | +7.09% | 48,311 | 46,468,289 |
| 2024-09-18 | 9.71 | 9.73 | 9.21 | 9.31 | -4.12% | 37,789 | 35,321,936 |
| 2024-09-13 | 9.82 | 10.03 | 9.71 | 9.71 | -2.22% | 21,912 | 21,561,403 |
| 2024-09-12 | 9.86 | 10.1 | 9.86 | 9.93 | +0.3% | 33,539 | 33,503,300 |
| 2024-09-11 | 9.72 | 10.14 | 9.72 | 9.9 | -0.5% | 44,793 | 44,326,326 |
| 2024-09-10 | 9.93 | 10.2 | 9.7 | 9.95 | +0.3% | 61,680 | 61,370,631 |
| 2024-09-09 | 9.48 | 10.52 | 9.46 | 9.92 | +5.76% | 75,974 | 75,144,960 |
| 2024-09-06 | 9.73 | 9.79 | 9.35 | 9.38 | -3.4% | 23,253 | 22,129,137 |
| 2024-09-05 | 9.59 | 9.75 | 9.52 | 9.71 | +1.78% | 18,734 | 18,095,542 |
| 2024-09-04 | 9.5 | 9.68 | 9.5 | 9.54 | -0.42% | 18,395 | 17,599,302 |
| 2024-09-03 | 9.79 | 9.88 | 9.5 | 9.58 | -2.74% | 39,566 | 38,214,398 |
| 2024-09-02 | 9.62 | 10.27 | 9.62 | 9.85 | +1.86% | 63,597 | 63,457,688 |
| 2024-08-30 | 9.51 | 9.82 | 9.5 | 9.67 | +0.42% | 31,573 | 30,602,444 |
| 2024-08-29 | 9.32 | 9.63 | 9.15 | 9.63 | +4.11% | 26,915 | 25,503,725 |
| 2024-08-28 | 9.16 | 9.35 | 9.05 | 9.25 | +0.43% | 23,209 | 21,409,898 |
| 2024-08-27 | 9.22 | 9.34 | 9.18 | 9.21 | -0.43% | 17,944 | 16,600,315 |
| 2024-08-26 | 9.34 | 9.34 | 9.16 | 9.25 | -0.54% | 22,011 | 20,354,563 |
| 2024-08-23 | 9.38 | 9.42 | 9.2 | 9.3 | -1.48% | 22,813 | 21,194,986 |
| 2024-08-22 | 9.68 | 9.68 | 9.39 | 9.44 | -1.36% | 22,823 | 21,642,137 |
| 2024-08-21 | 9.53 | 9.71 | 9.51 | 9.57 | -0.83% | 25,589 | 24,601,089 |
| 2024-08-20 | 10 | 10.02 | 9.5 | 9.65 | -7.66% | 80,299 | 77,831,324 |
| 2024-08-19 | 10.7 | 10.78 | 10.41 | 10.45 | -2.79% | 30,028 | 31,602,625 |
| 2024-08-16 | 10.57 | 10.78 | 10.45 | 10.75 | +1.61% | 34,073 | 36,336,277 |
| 2024-08-15 | 10.42 | 10.65 | 10.35 | 10.58 | +1.34% | 23,853 | 25,138,855 |
| 2024-08-14 | 10.47 | 10.52 | 10.28 | 10.44 | -0.29% | 21,582 | 22,436,089 |
| 2024-08-13 | 10.51 | 10.58 | 10.3 | 10.47 | -0.85% | 24,790 | 25,783,715 |
| 2024-08-12 | 10.46 | 10.8 | 10.41 | 10.56 | +0.86% | 28,148 | 29,867,101 |
| 2024-08-09 | 10.75 | 10.93 | 10.42 | 10.47 | -2.7% | 30,348 | 32,260,960 |
| 2024-08-08 | 10.69 | 10.88 | 10.65 | 10.76 | +0.65% | 34,428 | 37,110,801 |
| 2024-08-07 | 10.87 | 10.9 | 10.65 | 10.69 | -0.93% | 27,280 | 29,293,603 |
| 2024-08-06 | 10.66 | 10.79 | 10.55 | 10.79 | +2.86% | 36,913 | 39,443,104 |
| 2024-08-05 | 10.62 | 10.98 | 10.49 | 10.49 | -2.24% | 52,258 | 56,179,584 |
| 2024-08-02 | 10.52 | 11.14 | 10.52 | 10.73 | +0.19% | 73,971 | 80,210,941 |
| 2024-08-01 | 10.38 | 11.42 | 10.36 | 10.71 | +3.18% | 83,349 | 90,450,580 |
| 2024-07-31 | 10 | 10.43 | 9.98 | 10.38 | +3.39% | 30,500 | 31,272,948 |
| 2024-07-30 | 10.03 | 10.09 | 9.95 | 10.04 | 0% | 14,379 | 14,400,688 |
| 2024-07-29 | 10.08 | 10.13 | 10 | 10.04 | -0.4% | 14,269 | 14,359,688 |
| 2024-07-26 | 10.2 | 10.2 | 10.03 | 10.08 | +0.6% | 13,019 | 13,119,766 |
| 2024-07-25 | 9.92 | 10.16 | 9.88 | 10.02 | +0.3% | 18,837 | 18,946,215 |
| 2024-07-24 | 10.08 | 10.15 | 9.98 | 9.99 | -0.79% | 23,705 | 23,772,643 |
| 2024-07-23 | 10.4 | 10.4 | 10.07 | 10.07 | -2.99% | 20,954 | 21,415,091 |
| 2024-07-22 | 10.49 | 10.49 | 10.24 | 10.38 | -0.57% | 20,587 | 21,313,912 |
| 2024-07-19 | 10.41 | 10.51 | 10.34 | 10.44 | 0% | 22,539 | 23,481,048 |
| 2024-07-18 | 10.44 | 10.48 | 10.23 | 10.44 | -0.48% | 18,256 | 18,910,716 |
| 2024-07-17 | 10.39 | 10.55 | 10.34 | 10.49 | +0.96% | 18,379 | 19,207,697 |
| 2024-07-16 | 10.42 | 10.48 | 10.29 | 10.39 | -0.29% | 20,145 | 20,903,547 |
| 2024-07-15 | 10.56 | 10.68 | 10.33 | 10.42 | -2.53% | 21,577 | 22,548,138 |
| 2024-07-12 | 10.68 | 10.75 | 10.56 | 10.69 | +0.94% | 21,721 | 23,170,065 |
| 2024-07-11 | 10.38 | 10.6 | 10.32 | 10.59 | +3.42% | 28,989 | 30,478,649 |
| 2024-07-10 | 10.3 | 10.41 | 10.21 | 10.24 | -1.54% | 17,343 | 17,882,857 |
| 2024-07-09 | 10.42 | 10.45 | 10.1 | 10.4 | +0.58% | 28,268 | 29,136,891 |
| 2024-07-08 | 10.51 | 10.58 | 10.3 | 10.34 | -2.27% | 23,934 | 24,894,701 |
| 2024-07-05 | 10.15 | 10.63 | 9.96 | 10.58 | +5.06% | 41,018 | 42,515,816 |
| 2024-07-04 | 10.37 | 10.49 | 10.02 | 10.07 | -3.54% | 35,087 | 35,804,064 |
| 2024-07-03 | 10.56 | 10.86 | 10.43 | 10.44 | -0.95% | 42,259 | 44,976,969 |
| 2024-07-02 | 10.58 | 10.71 | 10.48 | 10.54 | -0.57% | 29,565 | 31,298,483 |
| 2024-07-01 | 10.28 | 10.65 | 10.28 | 10.6 | +2.51% | 24,809 | 25,889,499 |
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：