股票概览
12.95
+14.91%
+1.68
11.68
开盘价
13.16
最高价
11.42
最低价
517,568
成交量
数据更新至: 2024-09-30
技术指标
11.05
MA5 (5日均线)
10.35
MA10 (10日均线)
10.19
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 | 11.68 | 13.16 | 11.42 | 12.95 | +14.91% | 517,568 | 637,537,947 |
| 2024-09-27 | 10.8 | 11.39 | 10.69 | 11.27 | +6.93% | 336,185 | 371,120,773 |
| 2024-09-26 | 10.33 | 10.54 | 10.2 | 10.54 | +2.23% | 203,191 | 210,561,555 |
| 2024-09-25 | 10.29 | 10.55 | 10.25 | 10.31 | +1.18% | 238,426 | 247,780,293 |
| 2024-09-24 | 9.71 | 10.2 | 9.67 | 10.19 | +5.27% | 237,334 | 237,394,572 |
| 2024-09-23 | 9.73 | 9.8 | 9.57 | 9.68 | 0% | 83,774 | 81,366,380 |
| 2024-09-20 | 9.84 | 9.85 | 9.58 | 9.68 | -1.33% | 95,966 | 92,934,923 |
| 2024-09-19 | 9.62 | 9.92 | 9.51 | 9.81 | +2.72% | 133,271 | 130,114,361 |
| 2024-09-18 | 9.67 | 9.74 | 9.39 | 9.55 | +0.21% | 90,570 | 86,290,043 |
| 2024-09-13 | 9.79 | 9.87 | 9.49 | 9.53 | -2.56% | 113,286 | 108,769,703 |
| 2024-09-12 | 9.85 | 10.17 | 9.78 | 9.78 | -0.91% | 123,838 | 123,457,176 |
| 2024-09-11 | 10.12 | 10.18 | 9.82 | 9.87 | -4.17% | 194,893 | 193,332,337 |
| 2024-09-10 | 9.87 | 10.58 | 9.87 | 10.3 | +4.67% | 318,563 | 327,930,707 |
| 2024-09-09 | 9.49 | 9.96 | 9.41 | 9.84 | -1.5% | 144,534 | 141,257,153 |
| 2024-09-06 | 10.11 | 10.35 | 9.96 | 9.99 | -1.09% | 196,409 | 199,786,160 |
| 2024-09-05 | 9.97 | 10.19 | 9.94 | 10.1 | +1.61% | 107,246 | 108,038,262 |
| 2024-09-04 | 10.04 | 10.12 | 9.88 | 9.94 | -1.49% | 109,813 | 109,483,279 |
| 2024-09-03 | 10 | 10.19 | 9.98 | 10.09 | +0.3% | 106,196 | 107,062,647 |
| 2024-09-02 | 10.17 | 10.53 | 10.06 | 10.06 | -1.95% | 183,690 | 188,370,354 |
| 2024-08-30 | 9.95 | 10.48 | 9.9 | 10.26 | +3.12% | 220,506 | 226,188,990 |
| 2024-08-29 | 9.66 | 10.1 | 9.48 | 9.95 | +2.9% | 190,372 | 188,322,728 |
| 2024-08-28 | 9.75 | 9.87 | 9.63 | 9.67 | -1.53% | 120,872 | 117,308,401 |
| 2024-08-27 | 10.24 | 10.3 | 9.8 | 9.82 | -4.84% | 185,335 | 184,481,499 |
| 2024-08-26 | 9.8 | 10.61 | 9.8 | 10.32 | +4.88% | 292,879 | 301,534,412 |
| 2024-08-23 | 10.25 | 10.35 | 9.78 | 9.84 | -2.77% | 163,945 | 162,924,460 |
| 2024-08-22 | 10.23 | 10.41 | 10.05 | 10.12 | -1.75% | 173,684 | 177,014,625 |
| 2024-08-21 | 10.5 | 10.65 | 10.25 | 10.3 | -3.47% | 197,172 | 204,755,280 |
| 2024-08-20 | 10.81 | 11.09 | 10.55 | 10.67 | -0.28% | 201,049 | 217,335,524 |
| 2024-08-19 | 10.79 | 10.95 | 10.66 | 10.7 | -0.83% | 117,167 | 126,423,017 |
| 2024-08-16 | 11.08 | 11.16 | 10.75 | 10.79 | -3.05% | 192,556 | 210,209,017 |
| 2024-08-15 | 10.9 | 11.22 | 10.72 | 11.13 | +1.46% | 207,187 | 227,981,373 |
| 2024-08-14 | 11.1 | 11.19 | 10.97 | 10.97 | -1.26% | 133,811 | 147,781,610 |
| 2024-08-13 | 10.98 | 11.23 | 10.85 | 11.11 | +0.18% | 168,654 | 185,533,619 |
| 2024-08-12 | 11.49 | 11.51 | 10.95 | 11.09 | -3.57% | 217,450 | 241,095,705 |
| 2024-08-09 | 11.63 | 12.18 | 11.49 | 11.5 | -1.03% | 226,942 | 268,077,758 |
| 2024-08-08 | 12.2 | 12.25 | 11.57 | 11.62 | -5.07% | 266,415 | 313,631,909 |
| 2024-08-07 | 12.25 | 12.47 | 12.08 | 12.24 | -1.05% | 242,080 | 295,868,855 |
| 2024-08-06 | 12.86 | 12.96 | 12.15 | 12.37 | -1.83% | 380,539 | 471,482,396 |
| 2024-08-05 | 13.01 | 13.79 | 12.5 | 12.6 | -4.69% | 547,375 | 726,289,257 |
| 2024-08-02 | 12.6 | 14.6 | 12.51 | 13.22 | +3.36% | 730,317 | 995,876,141 |
| 2024-08-01 | 12.19 | 12.99 | 12.14 | 12.79 | +2.65% | 495,807 | 624,111,221 |
| 2024-07-31 | 11.71 | 13.2 | 11.51 | 12.46 | +4.36% | 552,999 | 674,886,682 |
| 2024-07-30 | 11.55 | 12.6 | 11.55 | 11.94 | -0.5% | 435,067 | 524,079,371 |
| 2024-07-29 | 11.28 | 12.6 | 11.1 | 12 | +6.67% | 448,688 | 530,505,509 |
| 2024-07-26 | 10.79 | 11.36 | 10.79 | 11.25 | +1.72% | 215,036 | 240,330,666 |
| 2024-07-25 | 10.7 | 11.53 | 10.6 | 11.06 | +1.84% | 236,931 | 264,071,539 |
| 2024-07-24 | 11.01 | 11.38 | 10.84 | 10.86 | -2.34% | 146,983 | 162,425,265 |
| 2024-07-23 | 11.2 | 11.55 | 11.11 | 11.12 | -1.51% | 147,502 | 167,100,338 |
| 2024-07-22 | 11.11 | 11.41 | 11.04 | 11.29 | +1.26% | 147,219 | 165,607,905 |
| 2024-07-19 | 11.15 | 11.4 | 10.99 | 11.15 | -1.76% | 185,346 | 206,274,344 |
| 2024-07-18 | 11.4 | 11.66 | 11.15 | 11.35 | +0.71% | 180,754 | 205,694,953 |
| 2024-07-17 | 11.69 | 11.7 | 11.22 | 11.27 | -4% | 159,036 | 180,603,930 |
| 2024-07-16 | 11.58 | 11.77 | 11.36 | 11.74 | +0.6% | 149,509 | 173,065,888 |
| 2024-07-15 | 11.77 | 12 | 11.6 | 11.67 | -1.35% | 169,677 | 199,729,760 |
| 2024-07-12 | 11.8 | 12.06 | 11.71 | 11.83 | -0.42% | 175,026 | 207,901,089 |
| 2024-07-11 | 11.95 | 12.09 | 11.77 | 11.88 | +1.89% | 231,763 | 275,963,864 |
| 2024-07-10 | 11.55 | 12.11 | 11.55 | 11.66 | -1.6% | 236,995 | 279,368,349 |
| 2024-07-09 | 11.4 | 12.3 | 10.97 | 11.85 | +5.05% | 353,304 | 409,625,189 |
| 2024-07-08 | 11.83 | 11.83 | 11.18 | 11.28 | -7.39% | 298,136 | 339,047,056 |
| 2024-07-05 | 12.1 | 12.29 | 11.76 | 12.18 | +0.66% | 215,692 | 261,264,132 |
| 2024-07-04 | 12.39 | 12.62 | 12.05 | 12.1 | -5.02% | 299,553 | 366,757,078 |
| 2024-07-03 | 12.87 | 13.35 | 12.7 | 12.74 | +1.19% | 400,217 | 519,672,354 |
| 2024-07-02 | 13.17 | 13.23 | 12.5 | 12.59 | -3.97% | 327,610 | 417,743,375 |
| 2024-07-01 | 12.98 | 13.6 | 12.86 | 13.11 | -4.1% | 590,683 | 774,569,947 |
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：