股票概览
12.49
+12.73%
+1.41
11.62
开盘价
12.86
最高价
11.3
最低价
211,535
成交量
数据更新至: 2024-09-30
技术指标
10.80
MA5 (5日均线)
10.22
MA10 (10日均线)
10.10
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 | 11.62 | 12.86 | 11.3 | 12.49 | +12.73% | 211,535 | 254,753,429 |
| 2024-09-27 | 10.6 | 11.22 | 10.49 | 11.08 | +6.13% | 108,855 | 118,268,074 |
| 2024-09-26 | 10.04 | 10.45 | 10.01 | 10.44 | +4.09% | 72,026 | 73,870,176 |
| 2024-09-25 | 10.1 | 10.29 | 10.02 | 10.03 | +0.5% | 60,929 | 61,904,374 |
| 2024-09-24 | 9.64 | 9.98 | 9.56 | 9.98 | +3.42% | 52,965 | 52,007,420 |
| 2024-09-23 | 9.58 | 9.68 | 9.52 | 9.65 | +0.84% | 20,312 | 19,565,413 |
| 2024-09-20 | 9.78 | 9.78 | 9.54 | 9.57 | -1.54% | 24,467 | 23,568,968 |
| 2024-09-19 | 9.65 | 9.8 | 9.51 | 9.72 | +1.46% | 30,763 | 29,822,162 |
| 2024-09-18 | 9.58 | 9.69 | 9.37 | 9.58 | -0.31% | 27,467 | 26,089,549 |
| 2024-09-13 | 9.85 | 9.89 | 9.61 | 9.61 | -1.44% | 20,101 | 19,449,600 |
| 2024-09-12 | 9.87 | 9.94 | 9.74 | 9.75 | -1.02% | 22,410 | 22,058,699 |
| 2024-09-11 | 9.94 | 9.94 | 9.8 | 9.85 | -1.2% | 24,239 | 23,883,910 |
| 2024-09-10 | 9.84 | 9.99 | 9.59 | 9.97 | +1.32% | 35,486 | 34,730,141 |
| 2024-09-09 | 9.8 | 9.95 | 9.75 | 9.84 | -0.4% | 25,013 | 24,583,314 |
| 2024-09-06 | 10.05 | 10.13 | 9.87 | 9.88 | -2.08% | 28,865 | 28,772,203 |
| 2024-09-05 | 10.05 | 10.19 | 10.04 | 10.09 | +0.4% | 23,515 | 23,744,622 |
| 2024-09-04 | 10.02 | 10.15 | 9.95 | 10.05 | -0.3% | 24,728 | 24,837,940 |
| 2024-09-03 | 10 | 10.17 | 9.96 | 10.08 | +0.9% | 23,378 | 23,525,206 |
| 2024-09-02 | 10.31 | 10.32 | 9.98 | 9.99 | -3.1% | 44,393 | 45,037,570 |
| 2024-08-30 | 10.22 | 10.5 | 10.19 | 10.31 | +0.59% | 52,902 | 54,855,133 |
| 2024-08-29 | 10 | 10.34 | 9.81 | 10.25 | +2.71% | 40,242 | 40,970,601 |
| 2024-08-28 | 9.81 | 10.08 | 9.8 | 9.98 | +0.91% | 30,024 | 29,874,806 |
| 2024-08-27 | 10 | 10.11 | 9.85 | 9.89 | -1.69% | 37,194 | 36,973,400 |
| 2024-08-26 | 10.08 | 10.22 | 10.05 | 10.06 | -0.1% | 41,827 | 42,286,879 |
| 2024-08-23 | 10.22 | 10.23 | 9.89 | 10.07 | -7.61% | 110,345 | 110,860,575 |
| 2024-08-22 | 11.49 | 11.49 | 10.88 | 10.9 | -5.55% | 73,395 | 81,261,829 |
| 2024-08-21 | 11.31 | 11.63 | 11.28 | 11.54 | +1.41% | 55,409 | 63,602,663 |
| 2024-08-20 | 11.6 | 11.65 | 11.35 | 11.38 | -2.74% | 45,253 | 51,742,934 |
| 2024-08-19 | 11.6 | 11.76 | 11.5 | 11.7 | +1.21% | 40,677 | 47,385,009 |
| 2024-08-16 | 11.58 | 11.73 | 11.51 | 11.56 | -0.26% | 39,986 | 46,483,578 |
| 2024-08-15 | 11.44 | 11.67 | 11.36 | 11.59 | +1.05% | 43,443 | 50,262,235 |
| 2024-08-14 | 11.46 | 11.56 | 11.38 | 11.47 | -0.43% | 24,729 | 28,363,955 |
| 2024-08-13 | 11.41 | 11.56 | 11.31 | 11.52 | +0.96% | 32,416 | 37,062,864 |
| 2024-08-12 | 11.53 | 11.6 | 11.37 | 11.41 | -1.64% | 35,214 | 40,334,768 |
| 2024-08-09 | 11.83 | 11.87 | 11.6 | 11.6 | -1.36% | 42,057 | 49,245,391 |
| 2024-08-08 | 11.8 | 11.83 | 11.45 | 11.76 | -0.34% | 57,611 | 67,129,277 |
| 2024-08-07 | 11.75 | 11.94 | 11.7 | 11.8 | +0.6% | 49,585 | 58,537,196 |
| 2024-08-06 | 11.8 | 11.89 | 11.58 | 11.73 | +1.3% | 50,905 | 59,618,912 |
| 2024-08-05 | 12.03 | 12.2 | 11.57 | 11.58 | -4.38% | 82,881 | 98,440,047 |
| 2024-08-02 | 12.28 | 12.42 | 12.05 | 12.11 | -2.73% | 68,066 | 83,437,317 |
| 2024-08-01 | 12.53 | 12.65 | 12.41 | 12.45 | -0.64% | 86,609 | 108,281,331 |
| 2024-07-31 | 12.06 | 12.58 | 12.03 | 12.53 | +3.98% | 113,654 | 141,028,045 |
| 2024-07-30 | 11.93 | 12.16 | 11.75 | 12.05 | +1.09% | 60,847 | 72,834,761 |
| 2024-07-29 | 12.05 | 12.12 | 11.86 | 11.92 | -1.16% | 58,930 | 70,282,682 |
| 2024-07-26 | 11.7 | 12.1 | 11.7 | 12.06 | +3.34% | 70,032 | 83,718,918 |
| 2024-07-25 | 11.59 | 11.87 | 11.49 | 11.67 | -0.26% | 45,207 | 52,752,836 |
| 2024-07-24 | 11.65 | 11.91 | 11.54 | 11.7 | +0.17% | 58,160 | 68,091,138 |
| 2024-07-23 | 12.12 | 12.17 | 11.67 | 11.68 | -3.23% | 55,918 | 66,580,389 |
| 2024-07-22 | 11.93 | 12.1 | 11.93 | 12.07 | +1% | 52,516 | 63,081,511 |
| 2024-07-19 | 11.63 | 12.1 | 11.63 | 11.95 | +1.53% | 72,850 | 87,018,095 |
| 2024-07-18 | 11.63 | 11.9 | 11.35 | 11.77 | -0.34% | 87,016 | 100,895,508 |
| 2024-07-17 | 12.09 | 12.13 | 11.8 | 11.81 | -3.2% | 69,755 | 82,902,206 |
| 2024-07-16 | 11.86 | 12.23 | 11.74 | 12.2 | +3.04% | 86,660 | 104,532,407 |
| 2024-07-15 | 12.06 | 12.08 | 11.75 | 11.84 | -2.07% | 57,706 | 68,456,032 |
| 2024-07-12 | 12.38 | 12.38 | 12 | 12.09 | -2.74% | 89,595 | 108,797,750 |
| 2024-07-11 | 12.36 | 12.48 | 12.2 | 12.43 | +3.24% | 92,885 | 114,864,946 |
| 2024-07-10 | 12.09 | 12.33 | 11.96 | 12.04 | -0.74% | 79,963 | 97,086,397 |
| 2024-07-09 | 11.65 | 12.19 | 11.48 | 12.13 | +3.06% | 116,836 | 138,532,251 |
| 2024-07-08 | 12.5 | 12.5 | 11.72 | 11.77 | -5.92% | 132,164 | 157,908,828 |
| 2024-07-05 | 12.85 | 12.85 | 12.1 | 12.51 | -3.92% | 140,276 | 174,826,864 |
| 2024-07-04 | 12.87 | 13.55 | 12.85 | 13.02 | +0.93% | 148,985 | 196,024,060 |
| 2024-07-03 | 13.11 | 13.56 | 12.9 | 12.9 | -1.68% | 163,771 | 217,015,727 |
| 2024-07-02 | 13.3 | 13.32 | 13.01 | 13.12 | -2.24% | 125,947 | 165,187,555 |
| 2024-07-01 | 13.42 | 13.49 | 12.96 | 13.42 | -1.47% | 185,072 | 244,689,029 |
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：