股票概览
13.12
+11.38%
+1.34
12.09
开盘价
13.42
最高价
11.99
最低价
135,466
成交量
数据更新至: 2024-09-30
技术指标
11.51
MA5 (5日均线)
10.93
MA10 (10日均线)
10.86
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 | 12.09 | 13.42 | 11.99 | 13.12 | +11.38% | 135,466 | 171,582,432 |
| 2024-09-27 | 11.22 | 11.83 | 11.22 | 11.78 | +5.65% | 64,817 | 74,888,259 |
| 2024-09-26 | 10.79 | 11.16 | 10.75 | 11.15 | +3.34% | 32,880 | 36,114,515 |
| 2024-09-25 | 10.83 | 11.04 | 10.77 | 10.79 | +0.94% | 29,397 | 32,068,249 |
| 2024-09-24 | 10.4 | 10.73 | 10.34 | 10.69 | +3.38% | 29,487 | 31,094,989 |
| 2024-09-23 | 10.36 | 10.44 | 10.31 | 10.34 | -0.19% | 12,305 | 12,749,138 |
| 2024-09-20 | 10.45 | 10.45 | 10.28 | 10.36 | -0.86% | 11,451 | 11,833,767 |
| 2024-09-19 | 10.33 | 10.49 | 10.21 | 10.45 | +2.15% | 16,575 | 17,213,765 |
| 2024-09-18 | 10.38 | 10.4 | 10.1 | 10.23 | -1.35% | 14,173 | 14,463,108 |
| 2024-09-13 | 10.5 | 10.5 | 10.35 | 10.37 | -1.24% | 15,423 | 16,060,887 |
| 2024-09-12 | 10.67 | 10.72 | 10.47 | 10.5 | -1.22% | 14,344 | 15,181,466 |
| 2024-09-11 | 10.65 | 10.7 | 10.59 | 10.63 | -0.47% | 9,782 | 10,406,490 |
| 2024-09-10 | 10.8 | 10.81 | 10.47 | 10.68 | -0.65% | 18,109 | 19,220,032 |
| 2024-09-09 | 10.66 | 10.87 | 10.6 | 10.75 | +0.56% | 17,010 | 18,289,042 |
| 2024-09-06 | 10.97 | 11.02 | 10.62 | 10.69 | -2.11% | 17,922 | 19,380,698 |
| 2024-09-05 | 10.78 | 10.95 | 10.78 | 10.92 | +1.3% | 13,576 | 14,809,250 |
| 2024-09-04 | 10.91 | 11.04 | 10.78 | 10.78 | -1.64% | 21,179 | 23,131,904 |
| 2024-09-03 | 10.87 | 11.05 | 10.83 | 10.96 | +0.37% | 21,219 | 23,254,262 |
| 2024-09-02 | 11.07 | 11.15 | 10.88 | 10.92 | -1.36% | 20,835 | 22,974,895 |
| 2024-08-30 | 11.03 | 11.18 | 10.92 | 11.07 | +0.64% | 30,600 | 33,948,945 |
| 2024-08-29 | 10.82 | 11.02 | 10.75 | 11 | +1.38% | 21,529 | 23,592,706 |
| 2024-08-28 | 10.62 | 10.88 | 10.36 | 10.85 | +0.18% | 33,492 | 35,667,740 |
| 2024-08-27 | 10.6 | 10.88 | 10.6 | 10.83 | +1.79% | 26,586 | 28,658,219 |
| 2024-08-26 | 10.55 | 10.68 | 10.41 | 10.64 | +0.95% | 14,485 | 15,340,458 |
| 2024-08-23 | 10.72 | 10.72 | 10.44 | 10.54 | -1.22% | 20,945 | 22,042,945 |
| 2024-08-22 | 10.83 | 10.89 | 10.67 | 10.67 | -1.48% | 15,695 | 16,855,942 |
| 2024-08-21 | 10.86 | 11.02 | 10.81 | 10.83 | -0.28% | 12,334 | 13,446,761 |
| 2024-08-20 | 11.1 | 11.13 | 10.83 | 10.86 | -2.43% | 20,267 | 22,213,928 |
| 2024-08-19 | 11.24 | 11.28 | 11.12 | 11.13 | -0.98% | 17,235 | 19,266,195 |
| 2024-08-16 | 11.16 | 11.28 | 11.01 | 11.24 | +0.99% | 22,415 | 25,049,830 |
| 2024-08-15 | 11.09 | 11.24 | 11.04 | 11.13 | +0.27% | 19,490 | 21,732,116 |
| 2024-08-14 | 11.18 | 11.23 | 11.04 | 11.1 | -1.25% | 13,838 | 15,378,739 |
| 2024-08-13 | 11.24 | 11.39 | 11.1 | 11.24 | -0.88% | 24,123 | 27,044,884 |
| 2024-08-12 | 11.07 | 11.45 | 11.06 | 11.34 | +2.25% | 39,127 | 44,228,747 |
| 2024-08-09 | 11.33 | 11.33 | 11.08 | 11.09 | -1.25% | 26,378 | 29,441,416 |
| 2024-08-08 | 11.08 | 11.34 | 11.03 | 11.23 | +1.35% | 37,246 | 41,879,007 |
| 2024-08-07 | 11.13 | 11.17 | 11.04 | 11.08 | -0.98% | 16,881 | 18,710,302 |
| 2024-08-06 | 11.01 | 11.22 | 10.98 | 11.19 | +2.19% | 27,726 | 30,792,661 |
| 2024-08-05 | 11 | 11.19 | 10.9 | 10.95 | -1.35% | 22,097 | 24,396,940 |
| 2024-08-02 | 10.93 | 11.28 | 10.92 | 11.1 | +0.91% | 31,169 | 34,817,852 |
| 2024-08-01 | 10.98 | 11.19 | 10.96 | 11 | 0% | 22,401 | 24,765,853 |
| 2024-07-31 | 10.75 | 11.01 | 10.6 | 11 | +2.9% | 29,918 | 32,590,210 |
| 2024-07-30 | 10.47 | 10.82 | 10.47 | 10.69 | +1.62% | 28,760 | 30,643,641 |
| 2024-07-29 | 10.68 | 10.71 | 10.49 | 10.52 | -1.31% | 14,757 | 15,553,132 |
| 2024-07-26 | 10.64 | 10.76 | 10.54 | 10.66 | +0.19% | 13,626 | 14,553,063 |
| 2024-07-25 | 10.58 | 10.72 | 10.43 | 10.64 | +0.19% | 12,362 | 13,075,827 |
| 2024-07-24 | 10.81 | 10.86 | 10.55 | 10.62 | -1.76% | 17,112 | 18,249,230 |
| 2024-07-23 | 11.05 | 11.06 | 10.81 | 10.81 | -2.17% | 17,956 | 19,547,577 |
| 2024-07-22 | 11 | 11.15 | 10.93 | 11.05 | +0.45% | 14,266 | 15,744,031 |
| 2024-07-19 | 10.93 | 11.1 | 10.87 | 11 | +0.55% | 16,058 | 17,658,435 |
| 2024-07-18 | 10.79 | 10.94 | 10.64 | 10.94 | +1.58% | 17,233 | 18,605,299 |
| 2024-07-17 | 10.78 | 10.87 | 10.65 | 10.77 | -0.28% | 13,241 | 14,248,076 |
| 2024-07-16 | 10.91 | 10.95 | 10.75 | 10.8 | -1.19% | 13,953 | 15,089,358 |
| 2024-07-15 | 11.06 | 11.07 | 10.88 | 10.93 | -1.26% | 14,300 | 15,644,222 |
| 2024-07-12 | 11.05 | 11.18 | 11 | 11.07 | +0.45% | 14,628 | 16,207,966 |
| 2024-07-11 | 10.81 | 11.05 | 10.81 | 11.02 | +2.8% | 19,710 | 21,637,549 |
| 2024-07-10 | 10.74 | 10.92 | 10.62 | 10.72 | -0.19% | 14,486 | 15,627,644 |
| 2024-07-09 | 10.73 | 10.82 | 10.42 | 10.74 | -0.09% | 19,685 | 20,943,761 |
| 2024-07-08 | 11.07 | 11.11 | 10.72 | 10.75 | -3.24% | 19,805 | 21,520,178 |
| 2024-07-05 | 10.76 | 11.15 | 10.72 | 11.11 | +2.4% | 24,482 | 26,914,054 |
| 2024-07-04 | 11.14 | 11.15 | 10.79 | 10.85 | -2.34% | 17,777 | 19,441,110 |
| 2024-07-03 | 11.16 | 11.2 | 11.01 | 11.11 | +0.09% | 13,760 | 15,270,663 |
| 2024-07-02 | 11.06 | 11.2 | 11.01 | 11.1 | +0.36% | 17,228 | 19,180,810 |
| 2024-07-01 | 11.11 | 11.22 | 10.85 | 11.06 | -2.64% | 46,396 | 51,098,571 |
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：