股票概览
13.05
+15.38%
+1.74
11.95
开盘价
13.06
最高价
11.66
最低价
327,654
成交量
数据更新至: 2024-09-30
技术指标
11.05
MA5 (5日均线)
10.32
MA10 (10日均线)
10.34
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 | 11.95 | 13.06 | 11.66 | 13.05 | +15.38% | 327,654 | 405,790,444 |
| 2024-09-27 | 10.78 | 11.49 | 10.76 | 11.31 | +7% | 225,973 | 250,854,193 |
| 2024-09-26 | 10.19 | 10.57 | 10.14 | 10.57 | +3.73% | 149,946 | 155,111,181 |
| 2024-09-25 | 10.18 | 10.46 | 10.15 | 10.19 | +0.49% | 155,256 | 159,870,609 |
| 2024-09-24 | 9.89 | 10.18 | 9.8 | 10.14 | +3.89% | 167,120 | 166,806,043 |
| 2024-09-23 | 9.51 | 9.87 | 9.44 | 9.76 | +2.31% | 101,502 | 98,406,014 |
| 2024-09-20 | 9.67 | 9.69 | 9.47 | 9.54 | -1.34% | 69,889 | 66,682,416 |
| 2024-09-19 | 9.55 | 9.83 | 9.41 | 9.67 | +2.87% | 96,999 | 93,576,564 |
| 2024-09-18 | 9.54 | 9.64 | 9.24 | 9.4 | -1.78% | 79,065 | 74,368,824 |
| 2024-09-13 | 9.97 | 9.99 | 9.57 | 9.57 | -4.01% | 93,004 | 90,536,044 |
| 2024-09-12 | 9.97 | 10.1 | 9.95 | 9.97 | +0.3% | 62,495 | 62,683,611 |
| 2024-09-11 | 9.95 | 10.05 | 9.87 | 9.94 | -0.5% | 55,177 | 54,836,993 |
| 2024-09-10 | 9.97 | 10.05 | 9.74 | 9.99 | +0.4% | 91,689 | 90,741,368 |
| 2024-09-09 | 10.11 | 10.15 | 9.9 | 9.95 | -2.36% | 112,923 | 113,028,903 |
| 2024-09-06 | 10.63 | 10.65 | 10.17 | 10.19 | -4.05% | 117,115 | 121,169,288 |
| 2024-09-05 | 10.58 | 10.77 | 10.53 | 10.62 | +0.38% | 66,872 | 71,165,457 |
| 2024-09-04 | 10.65 | 10.82 | 10.52 | 10.58 | -1.21% | 104,241 | 110,884,737 |
| 2024-09-03 | 10.62 | 10.83 | 10.56 | 10.71 | +0.09% | 115,093 | 122,932,720 |
| 2024-09-02 | 10.98 | 11.1 | 10.68 | 10.7 | -1.83% | 155,028 | 168,287,512 |
| 2024-08-30 | 10.47 | 11.42 | 10.35 | 10.9 | +4.41% | 288,761 | 316,088,795 |
| 2024-08-29 | 10.1 | 10.56 | 10.02 | 10.44 | +2.15% | 128,161 | 132,613,256 |
| 2024-08-28 | 10.55 | 10.6 | 10.2 | 10.22 | -3.95% | 176,073 | 182,246,603 |
| 2024-08-27 | 11.2 | 11.27 | 10.62 | 10.64 | -6.01% | 212,792 | 231,355,266 |
| 2024-08-26 | 11.41 | 11.44 | 11.17 | 11.32 | -1.99% | 201,769 | 227,747,678 |
| 2024-08-23 | 10.71 | 11.64 | 10.66 | 11.55 | +2.94% | 308,125 | 348,454,565 |
| 2024-08-22 | 11.03 | 11.8 | 11.03 | 11.22 | +2.94% | 243,658 | 276,578,664 |
| 2024-08-21 | 10.84 | 11.18 | 10.81 | 10.9 | +0.28% | 132,702 | 146,080,624 |
| 2024-08-20 | 11.33 | 11.33 | 10.85 | 10.87 | -6.37% | 197,881 | 218,578,868 |
| 2024-08-19 | 11.16 | 11.97 | 11.14 | 11.61 | +5.74% | 300,883 | 347,547,072 |
| 2024-08-16 | 10.68 | 11.18 | 10.62 | 10.98 | +3% | 162,832 | 178,288,976 |
| 2024-08-15 | 10.61 | 10.9 | 10.47 | 10.66 | +0.38% | 85,096 | 91,300,789 |
| 2024-08-14 | 10.68 | 10.73 | 10.5 | 10.62 | -0.47% | 52,948 | 56,193,678 |
| 2024-08-13 | 10.7 | 10.82 | 10.47 | 10.67 | -0.47% | 67,424 | 71,674,477 |
| 2024-08-12 | 10.81 | 10.83 | 10.55 | 10.72 | -1.2% | 83,366 | 89,020,773 |
| 2024-08-09 | 11.09 | 11.2 | 10.84 | 10.85 | -1.27% | 87,070 | 95,753,200 |
| 2024-08-08 | 11.2 | 11.25 | 10.95 | 10.99 | -1.96% | 119,485 | 132,361,537 |
| 2024-08-07 | 11.16 | 11.39 | 11 | 11.21 | +1.17% | 113,040 | 126,788,751 |
| 2024-08-06 | 11.27 | 11.54 | 10.89 | 11.08 | +0.27% | 189,256 | 211,324,332 |
| 2024-08-05 | 11.42 | 11.66 | 11.03 | 11.05 | -3.49% | 84,474 | 95,914,501 |
| 2024-08-02 | 11.7 | 11.87 | 11.38 | 11.45 | -2.88% | 95,206 | 110,732,857 |
| 2024-08-01 | 11.82 | 12.08 | 11.74 | 11.79 | -0.34% | 91,162 | 108,396,714 |
| 2024-07-31 | 11.13 | 11.83 | 11 | 11.83 | +6.19% | 137,613 | 158,248,170 |
| 2024-07-30 | 11.05 | 11.28 | 10.91 | 11.14 | 0% | 77,830 | 86,429,910 |
| 2024-07-29 | 11.33 | 11.33 | 11.08 | 11.14 | -1.5% | 48,929 | 54,583,172 |
| 2024-07-26 | 11.03 | 11.41 | 11 | 11.31 | +2.63% | 81,149 | 91,207,080 |
| 2024-07-25 | 11.03 | 11.26 | 10.9 | 11.02 | -0.09% | 53,052 | 58,632,096 |
| 2024-07-24 | 11.19 | 11.31 | 11 | 11.03 | -1.52% | 55,101 | 61,392,832 |
| 2024-07-23 | 11.76 | 11.76 | 11.17 | 11.2 | -4.92% | 113,843 | 129,439,122 |
| 2024-07-22 | 11.52 | 11.98 | 11.48 | 11.78 | +1.9% | 89,669 | 105,322,777 |
| 2024-07-19 | 11.14 | 11.7 | 11.03 | 11.56 | +3.58% | 99,583 | 114,182,644 |
| 2024-07-18 | 11.01 | 11.23 | 10.75 | 11.16 | +0.36% | 65,339 | 71,843,115 |
| 2024-07-17 | 11.27 | 11.3 | 11.02 | 11.12 | -1.85% | 54,746 | 61,019,831 |
| 2024-07-16 | 11.08 | 11.4 | 10.98 | 11.33 | +1.98% | 67,114 | 75,328,737 |
| 2024-07-15 | 11.23 | 11.29 | 11 | 11.11 | -1.59% | 46,964 | 52,273,787 |
| 2024-07-12 | 11.51 | 11.54 | 11.2 | 11.29 | -2.34% | 68,063 | 77,145,767 |
| 2024-07-11 | 11.48 | 11.61 | 11.26 | 11.56 | +3.4% | 103,219 | 118,392,519 |
| 2024-07-10 | 11.1 | 11.33 | 11.01 | 11.18 | +0.09% | 75,639 | 84,763,967 |
| 2024-07-09 | 10.98 | 11.29 | 10.68 | 11.17 | +1.82% | 131,371 | 144,586,430 |
| 2024-07-08 | 11.45 | 11.49 | 10.87 | 10.97 | -4.69% | 135,255 | 150,439,118 |
| 2024-07-05 | 11.78 | 11.82 | 11.38 | 11.51 | -2.21% | 125,130 | 143,807,949 |
| 2024-07-04 | 12.17 | 12.27 | 11.68 | 11.77 | -3.05% | 66,314 | 79,094,201 |
| 2024-07-03 | 12.42 | 12.52 | 12.1 | 12.14 | -2.49% | 65,158 | 79,620,414 |
| 2024-07-02 | 12.64 | 12.77 | 12.38 | 12.45 | -2.12% | 54,483 | 68,472,505 |
| 2024-07-01 | 12.84 | 12.98 | 12.45 | 12.72 | -1.09% | 67,366 | 85,246,284 |
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：