股票概览
11.94
+11.69%
+1.25
11.09
开盘价
12.16
最高价
10.96
最低价
159,576
成交量
数据更新至: 2024-09-30
技术指标
10.54
MA5 (5日均线)
10.09
MA10 (10日均线)
9.95
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 | 11.09 | 12.16 | 10.96 | 11.94 | +11.69% | 159,576 | 184,320,404 |
| 2024-09-27 | 10.39 | 10.91 | 10.31 | 10.69 | +4.7% | 74,579 | 78,943,686 |
| 2024-09-26 | 10 | 10.22 | 9.9 | 10.21 | +2.61% | 35,726 | 36,049,579 |
| 2024-09-25 | 9.95 | 10.19 | 9.93 | 9.95 | +0.3% | 33,473 | 33,714,649 |
| 2024-09-24 | 9.64 | 9.98 | 9.61 | 9.92 | +3.55% | 33,699 | 33,189,720 |
| 2024-09-23 | 9.64 | 9.64 | 9.47 | 9.58 | +0.42% | 11,487 | 10,993,825 |
| 2024-09-20 | 9.71 | 9.74 | 9.51 | 9.54 | -1.85% | 18,624 | 17,861,031 |
| 2024-09-19 | 9.76 | 9.86 | 9.64 | 9.72 | +1.46% | 18,954 | 18,452,614 |
| 2024-09-18 | 9.88 | 9.9 | 9.45 | 9.58 | -2.15% | 16,364 | 15,765,483 |
| 2024-09-13 | 9.81 | 9.85 | 9.69 | 9.79 | 0% | 16,406 | 16,021,422 |
| 2024-09-12 | 9.9 | 9.95 | 9.75 | 9.79 | -1.11% | 19,388 | 19,064,701 |
| 2024-09-11 | 9.78 | 10.03 | 9.73 | 9.9 | +0.71% | 31,250 | 31,055,374 |
| 2024-09-10 | 9.86 | 9.88 | 9.7 | 9.83 | +0.2% | 19,026 | 18,614,505 |
| 2024-09-09 | 9.74 | 9.87 | 9.65 | 9.81 | -0.3% | 29,841 | 29,118,757 |
| 2024-09-06 | 9.89 | 9.94 | 9.65 | 9.84 | -0.71% | 45,917 | 45,048,189 |
| 2024-09-05 | 10.04 | 10.3 | 9.83 | 9.91 | -1.69% | 72,712 | 72,342,447 |
| 2024-09-04 | 9.49 | 11 | 9.43 | 10.08 | +5.99% | 110,130 | 111,118,738 |
| 2024-09-03 | 9.41 | 9.68 | 9.41 | 9.51 | 0% | 18,788 | 17,930,246 |
| 2024-09-02 | 9.82 | 9.91 | 9.5 | 9.51 | -3.16% | 30,613 | 29,672,562 |
| 2024-08-30 | 9.61 | 9.96 | 9.59 | 9.82 | +1.97% | 25,723 | 25,243,033 |
| 2024-08-29 | 9.58 | 9.69 | 9.46 | 9.63 | +0.42% | 21,034 | 20,165,943 |
| 2024-08-28 | 9.43 | 9.69 | 9.39 | 9.59 | +1.59% | 35,493 | 33,910,445 |
| 2024-08-27 | 9.85 | 9.85 | 9.33 | 9.44 | -7.09% | 63,912 | 60,520,760 |
| 2024-08-26 | 9.89 | 10.23 | 9.89 | 10.16 | +2.83% | 19,700 | 19,860,848 |
| 2024-08-23 | 9.96 | 9.98 | 9.8 | 9.88 | -0.7% | 11,757 | 11,610,631 |
| 2024-08-22 | 10.07 | 10.12 | 9.91 | 9.95 | -1.29% | 16,491 | 16,459,520 |
| 2024-08-21 | 10.33 | 10.33 | 10.03 | 10.08 | -1.18% | 16,462 | 16,641,925 |
| 2024-08-20 | 10.41 | 10.47 | 10.11 | 10.2 | -2.02% | 20,343 | 20,804,910 |
| 2024-08-19 | 10.33 | 10.56 | 10.29 | 10.41 | +0.68% | 18,390 | 19,209,328 |
| 2024-08-16 | 10.59 | 10.63 | 10.27 | 10.34 | -2.27% | 28,200 | 29,375,074 |
| 2024-08-15 | 10.4 | 10.71 | 10.4 | 10.58 | -0.38% | 16,025 | 16,967,741 |
| 2024-08-14 | 10.84 | 10.84 | 10.62 | 10.62 | -1.67% | 16,606 | 17,735,395 |
| 2024-08-13 | 10.75 | 10.82 | 10.61 | 10.8 | 0% | 20,537 | 22,033,087 |
| 2024-08-12 | 10.74 | 10.97 | 10.64 | 10.8 | +0.56% | 32,439 | 35,038,460 |
| 2024-08-09 | 10.89 | 10.95 | 10.73 | 10.74 | -1.1% | 13,753 | 14,899,595 |
| 2024-08-08 | 10.79 | 10.91 | 10.64 | 10.86 | +0.74% | 19,067 | 20,569,829 |
| 2024-08-07 | 10.92 | 10.92 | 10.76 | 10.78 | -0.74% | 14,674 | 15,875,812 |
| 2024-08-06 | 10.76 | 10.96 | 10.74 | 10.86 | +1.78% | 26,658 | 28,855,940 |
| 2024-08-05 | 10.77 | 10.99 | 10.58 | 10.67 | -1.66% | 26,482 | 28,516,581 |
| 2024-08-02 | 10.88 | 11.03 | 10.77 | 10.85 | -0.82% | 17,990 | 19,674,555 |
| 2024-08-01 | 10.96 | 11.19 | 10.88 | 10.94 | -0.18% | 25,452 | 28,042,796 |
| 2024-07-31 | 10.6 | 10.97 | 10.55 | 10.96 | +3.59% | 25,066 | 27,217,287 |
| 2024-07-30 | 10.57 | 10.65 | 10.43 | 10.58 | -0.38% | 13,892 | 14,644,123 |
| 2024-07-29 | 10.76 | 10.8 | 10.59 | 10.62 | -0.75% | 16,790 | 17,911,101 |
| 2024-07-26 | 10.51 | 10.73 | 10.51 | 10.7 | +2% | 16,941 | 18,042,045 |
| 2024-07-25 | 10.39 | 10.61 | 10.23 | 10.49 | +1.35% | 20,914 | 21,859,734 |
| 2024-07-24 | 10.55 | 10.61 | 10.31 | 10.35 | -1.9% | 17,796 | 18,515,265 |
| 2024-07-23 | 10.8 | 10.82 | 10.55 | 10.55 | -2.31% | 14,649 | 15,647,672 |
| 2024-07-22 | 10.81 | 10.85 | 10.71 | 10.8 | -0.09% | 12,817 | 13,801,141 |
| 2024-07-19 | 10.57 | 10.93 | 10.52 | 10.81 | +2.17% | 21,905 | 23,580,825 |
| 2024-07-18 | 10.6 | 10.66 | 10.37 | 10.58 | -0.56% | 18,828 | 19,826,747 |
| 2024-07-17 | 10.73 | 10.79 | 10.61 | 10.64 | -0.75% | 15,170 | 16,188,657 |
| 2024-07-16 | 10.76 | 10.86 | 10.68 | 10.72 | -0.92% | 15,898 | 17,079,459 |
| 2024-07-15 | 11.07 | 11.07 | 10.66 | 10.82 | -2.08% | 19,293 | 20,865,551 |
| 2024-07-12 | 11.11 | 11.2 | 11 | 11.05 | -0.81% | 21,468 | 23,795,990 |
| 2024-07-11 | 11 | 11.17 | 10.87 | 11.14 | +2.67% | 26,873 | 29,706,083 |
| 2024-07-10 | 10.97 | 11 | 10.8 | 10.85 | -1.27% | 20,981 | 22,837,471 |
| 2024-07-09 | 10.86 | 11.04 | 10.63 | 10.99 | +0.64% | 27,419 | 29,759,966 |
| 2024-07-08 | 11.14 | 11.14 | 10.89 | 10.92 | -2.33% | 15,095 | 16,584,744 |
| 2024-07-05 | 11.05 | 11.24 | 10.96 | 11.18 | +1.18% | 14,242 | 15,808,915 |
| 2024-07-04 | 11.37 | 11.47 | 11.02 | 11.05 | -2.9% | 28,155 | 31,420,709 |
| 2024-07-03 | 11.55 | 11.57 | 11.35 | 11.38 | -1.73% | 18,313 | 20,944,027 |
| 2024-07-02 | 11.63 | 11.73 | 11.52 | 11.58 | -0.86% | 24,417 | 28,394,077 |
| 2024-07-01 | 11.65 | 11.7 | 11.4 | 11.68 | -0.76% | 28,065 | 32,605,871 |
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：