股票概览
14.18
+18.07%
+2.17
12.27
开盘价
14.29
最高价
12.11
最低价
105,393
成交量
数据更新至: 2024-09-30
技术指标
11.93
MA5 (5日均线)
11.27
MA10 (10日均线)
11.16
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 | 12.27 | 14.29 | 12.11 | 14.18 | +18.07% | 105,393 | 137,906,458 |
| 2024-09-27 | 11.55 | 12.1 | 11.47 | 12.01 | +5.26% | 44,212 | 51,968,250 |
| 2024-09-26 | 11.1 | 11.41 | 11.03 | 11.41 | +2.42% | 23,141 | 25,973,673 |
| 2024-09-25 | 11.2 | 11.4 | 11.01 | 11.14 | +1.92% | 31,432 | 35,223,548 |
| 2024-09-24 | 10.64 | 10.93 | 10.55 | 10.93 | +3.02% | 19,123 | 20,618,126 |
| 2024-09-23 | 10.66 | 10.68 | 10.5 | 10.61 | +0.76% | 11,512 | 12,202,445 |
| 2024-09-20 | 10.74 | 10.74 | 10.45 | 10.53 | -1.5% | 13,723 | 14,446,244 |
| 2024-09-19 | 10.56 | 10.76 | 10.43 | 10.69 | +1.91% | 12,535 | 13,343,359 |
| 2024-09-18 | 10.69 | 10.78 | 10.35 | 10.49 | -1.78% | 12,814 | 13,404,934 |
| 2024-09-13 | 11.01 | 11.01 | 10.67 | 10.68 | -2.11% | 12,848 | 13,869,906 |
| 2024-09-12 | 10.91 | 11.15 | 10.91 | 10.91 | -0.09% | 13,817 | 15,237,211 |
| 2024-09-11 | 11.07 | 11.07 | 10.83 | 10.92 | -1.53% | 12,642 | 13,812,592 |
| 2024-09-10 | 11 | 11.16 | 10.91 | 11.09 | +0.54% | 15,277 | 16,842,226 |
| 2024-09-09 | 10.81 | 11.16 | 10.81 | 11.03 | +1.57% | 14,009 | 15,426,036 |
| 2024-09-06 | 11.29 | 11.32 | 10.85 | 10.86 | -3.04% | 17,242 | 18,982,360 |
| 2024-09-05 | 10.98 | 11.26 | 10.96 | 11.2 | +2.28% | 21,125 | 23,583,660 |
| 2024-09-04 | 11.1 | 11.18 | 10.89 | 10.95 | -1.35% | 17,493 | 19,269,791 |
| 2024-09-03 | 11.14 | 11.33 | 11.02 | 11.1 | +0.09% | 17,009 | 18,922,051 |
| 2024-09-02 | 11.32 | 11.49 | 11.08 | 11.09 | -2.38% | 18,811 | 21,171,163 |
| 2024-08-30 | 11.4 | 11.56 | 11.23 | 11.36 | +0.18% | 30,129 | 34,465,766 |
| 2024-08-29 | 11.13 | 11.4 | 11 | 11.34 | +1.52% | 15,773 | 17,746,729 |
| 2024-08-28 | 11.11 | 11.33 | 10.95 | 11.17 | 0% | 18,330 | 20,425,223 |
| 2024-08-27 | 11.42 | 11.64 | 11.17 | 11.17 | -2.1% | 27,202 | 30,960,418 |
| 2024-08-26 | 11.3 | 11.48 | 11.13 | 11.41 | +0.71% | 17,251 | 19,615,249 |
| 2024-08-23 | 11.66 | 11.66 | 11.24 | 11.33 | -2.41% | 24,970 | 28,444,893 |
| 2024-08-22 | 11.83 | 11.86 | 11.57 | 11.61 | -1.11% | 20,025 | 23,380,193 |
| 2024-08-21 | 11.91 | 11.91 | 11.65 | 11.74 | -1.68% | 27,194 | 31,939,463 |
| 2024-08-20 | 12.18 | 12.18 | 11.75 | 11.94 | -1.49% | 33,485 | 39,957,753 |
| 2024-08-19 | 12.42 | 12.46 | 12.06 | 12.12 | -3.96% | 49,701 | 60,563,756 |
| 2024-08-16 | 12.43 | 12.64 | 12.05 | 12.62 | +2.1% | 64,376 | 79,965,659 |
| 2024-08-15 | 12.48 | 12.73 | 12.14 | 12.36 | -1.44% | 53,624 | 66,198,962 |
| 2024-08-14 | 12.85 | 12.9 | 12.41 | 12.54 | -2.94% | 67,632 | 85,209,918 |
| 2024-08-13 | 12.66 | 12.98 | 12.59 | 12.92 | -1.52% | 86,391 | 110,467,080 |
| 2024-08-12 | 12.2 | 13.3 | 12.14 | 13.12 | +6.93% | 130,945 | 168,366,063 |
| 2024-08-09 | 12.4 | 12.7 | 12.14 | 12.27 | -4.14% | 92,407 | 114,472,477 |
| 2024-08-08 | 12.14 | 13.44 | 12.1 | 12.8 | +5.09% | 147,673 | 188,650,290 |
| 2024-08-07 | 12.35 | 12.65 | 12.08 | 12.18 | -4.17% | 99,504 | 121,956,765 |
| 2024-08-06 | 11.93 | 13.5 | 11.63 | 12.71 | +6.54% | 146,194 | 182,808,046 |
| 2024-08-05 | 12.15 | 12.7 | 11.61 | 11.93 | -3.01% | 110,339 | 132,872,628 |
| 2024-08-02 | 12.99 | 13.73 | 12.09 | 12.3 | -5.53% | 178,986 | 232,187,734 |
| 2024-08-01 | 10.9 | 13.02 | 10.9 | 13.02 | +20% | 101,881 | 129,668,256 |
| 2024-07-31 | 10.66 | 10.89 | 10.53 | 10.85 | +2.26% | 13,067 | 14,078,953 |
| 2024-07-30 | 10.5 | 10.66 | 10.45 | 10.61 | +1.14% | 9,612 | 10,167,413 |
| 2024-07-29 | 10.52 | 10.57 | 10.4 | 10.49 | -0.19% | 9,636 | 10,115,461 |
| 2024-07-26 | 10.32 | 10.53 | 10.32 | 10.51 | +1.35% | 7,623 | 7,988,840 |
| 2024-07-25 | 10.21 | 10.5 | 10.16 | 10.37 | +0.78% | 9,204 | 9,523,673 |
| 2024-07-24 | 10.6 | 10.7 | 10.23 | 10.29 | -1.72% | 12,909 | 13,367,665 |
| 2024-07-23 | 10.81 | 10.82 | 10.47 | 10.47 | -2.24% | 9,847 | 10,462,907 |
| 2024-07-22 | 10.69 | 10.77 | 10.53 | 10.71 | +0.94% | 10,691 | 11,417,389 |
| 2024-07-19 | 10.49 | 10.67 | 10.36 | 10.61 | +0.86% | 9,722 | 10,296,932 |
| 2024-07-18 | 10.39 | 10.54 | 10.28 | 10.52 | +0.38% | 10,895 | 11,335,767 |
| 2024-07-17 | 10.65 | 10.69 | 10.4 | 10.48 | -0.95% | 9,421 | 9,891,900 |
| 2024-07-16 | 10.69 | 10.69 | 10.52 | 10.58 | -1.03% | 9,997 | 10,573,773 |
| 2024-07-15 | 10.9 | 10.95 | 10.61 | 10.69 | -2.55% | 12,736 | 13,647,364 |
| 2024-07-12 | 11.03 | 11.25 | 10.95 | 10.97 | -0.36% | 13,843 | 15,301,183 |
| 2024-07-11 | 10.74 | 11.1 | 10.74 | 11.01 | +4.16% | 22,688 | 24,779,833 |
| 2024-07-10 | 10.66 | 10.89 | 10.36 | 10.57 | -0.56% | 16,590 | 17,675,692 |
| 2024-07-09 | 10.77 | 10.77 | 10.2 | 10.63 | -0.28% | 24,365 | 25,483,803 |
| 2024-07-08 | 11.06 | 11.06 | 10.6 | 10.66 | -4.65% | 28,500 | 30,804,981 |
| 2024-07-05 | 10.68 | 11.27 | 10.47 | 11.18 | +5.37% | 36,643 | 40,282,958 |
| 2024-07-04 | 11.02 | 11.11 | 10.52 | 10.61 | -3.72% | 11,064 | 11,888,803 |
| 2024-07-03 | 11.19 | 11.25 | 11 | 11.02 | -1.52% | 8,850 | 9,829,564 |
| 2024-07-02 | 11.1 | 11.3 | 10.99 | 11.19 | +0.9% | 13,305 | 14,858,055 |
| 2024-07-01 | 10.86 | 11.1 | 10.72 | 11.09 | +2.21% | 14,626 | 16,017,693 |
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：