股票概览
13.35
+13.33%
+1.57
12.26
开盘价
13.64
最高价
11.92
最低价
182,236
成交量
数据更新至: 2024-09-30
技术指标
11.51
MA5 (5日均线)
10.83
MA10 (10日均线)
10.80
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 | 12.26 | 13.64 | 11.92 | 13.35 | +13.33% | 182,236 | 233,272,169 |
| 2024-09-27 | 11.27 | 11.97 | 11.27 | 11.78 | +5.56% | 103,599 | 120,194,922 |
| 2024-09-26 | 10.69 | 11.16 | 10.65 | 11.16 | +4.69% | 78,499 | 86,008,981 |
| 2024-09-25 | 10.76 | 10.96 | 10.64 | 10.66 | +0.57% | 68,587 | 74,026,744 |
| 2024-09-24 | 10.24 | 10.64 | 10.12 | 10.6 | +4.64% | 68,581 | 71,251,153 |
| 2024-09-23 | 10.1 | 10.3 | 10.04 | 10.13 | -0.49% | 41,970 | 42,601,169 |
| 2024-09-20 | 10.26 | 10.36 | 10.13 | 10.18 | -0.68% | 33,038 | 33,784,601 |
| 2024-09-19 | 10.08 | 10.33 | 10 | 10.25 | +2.71% | 44,902 | 45,853,223 |
| 2024-09-18 | 10.18 | 10.24 | 9.75 | 9.98 | -1.96% | 55,282 | 55,033,839 |
| 2024-09-13 | 10.56 | 10.6 | 10.15 | 10.18 | -3.51% | 50,903 | 52,432,018 |
| 2024-09-12 | 10.67 | 10.8 | 10.54 | 10.55 | -1.12% | 35,984 | 38,451,666 |
| 2024-09-11 | 10.83 | 10.9 | 10.64 | 10.67 | -1.57% | 37,021 | 39,867,600 |
| 2024-09-10 | 10.64 | 10.88 | 10.43 | 10.84 | +2.46% | 48,273 | 51,468,813 |
| 2024-09-09 | 10.51 | 10.7 | 10.4 | 10.58 | -0.19% | 39,894 | 42,173,666 |
| 2024-09-06 | 11.03 | 11.07 | 10.57 | 10.6 | -3.55% | 62,025 | 66,981,712 |
| 2024-09-05 | 10.91 | 11.09 | 10.89 | 10.99 | +0.92% | 47,805 | 52,553,905 |
| 2024-09-04 | 10.84 | 10.97 | 10.72 | 10.89 | -0.55% | 49,635 | 53,900,545 |
| 2024-09-03 | 10.82 | 11.01 | 10.7 | 10.95 | +2.15% | 66,079 | 71,833,904 |
| 2024-09-02 | 10.88 | 11.13 | 10.7 | 10.72 | -2.37% | 85,693 | 93,566,895 |
| 2024-08-30 | 10.83 | 11.25 | 10.75 | 10.98 | +0.64% | 108,907 | 120,089,073 |
| 2024-08-29 | 10.54 | 10.94 | 10.43 | 10.91 | +3.02% | 58,484 | 63,024,136 |
| 2024-08-28 | 10.45 | 10.65 | 10.25 | 10.59 | +1.63% | 43,797 | 45,968,488 |
| 2024-08-27 | 10.72 | 10.78 | 10.34 | 10.42 | -3.07% | 47,185 | 49,632,540 |
| 2024-08-26 | 10.4 | 10.8 | 10.39 | 10.75 | +3.17% | 59,125 | 62,971,040 |
| 2024-08-23 | 10.28 | 10.53 | 10.11 | 10.42 | +0.97% | 57,373 | 59,124,058 |
| 2024-08-22 | 10.68 | 10.75 | 10.31 | 10.32 | -3.37% | 62,150 | 65,104,200 |
| 2024-08-21 | 10.51 | 10.89 | 10.51 | 10.68 | +0.56% | 69,609 | 74,456,654 |
| 2024-08-20 | 11.07 | 11.17 | 10.58 | 10.62 | -5.6% | 133,417 | 144,101,671 |
| 2024-08-19 | 10.78 | 11.65 | 10.77 | 11.25 | +5.34% | 174,814 | 196,048,945 |
| 2024-08-16 | 10.66 | 10.82 | 10.63 | 10.68 | +0.19% | 45,424 | 48,812,201 |
| 2024-08-15 | 10.55 | 10.76 | 10.44 | 10.66 | +0.76% | 39,222 | 41,761,407 |
| 2024-08-14 | 10.59 | 10.69 | 10.48 | 10.58 | +0.09% | 32,935 | 34,824,195 |
| 2024-08-13 | 10.49 | 10.59 | 10.26 | 10.57 | +1.25% | 39,905 | 41,625,540 |
| 2024-08-12 | 10.43 | 10.54 | 10.34 | 10.44 | -0.19% | 29,822 | 31,100,593 |
| 2024-08-09 | 10.64 | 10.75 | 10.46 | 10.46 | -1.13% | 32,149 | 34,047,025 |
| 2024-08-08 | 10.65 | 10.68 | 10.31 | 10.58 | -1.21% | 42,377 | 44,519,034 |
| 2024-08-07 | 10.72 | 10.81 | 10.64 | 10.71 | +0.47% | 38,946 | 41,815,599 |
| 2024-08-06 | 10.56 | 10.74 | 10.5 | 10.66 | +2.3% | 46,275 | 49,027,913 |
| 2024-08-05 | 10.82 | 11.02 | 10.41 | 10.42 | -5.01% | 64,242 | 68,644,692 |
| 2024-08-02 | 11.26 | 11.33 | 10.96 | 10.97 | -3.35% | 47,870 | 53,383,138 |
| 2024-08-01 | 11.45 | 11.47 | 11.28 | 11.35 | -0.53% | 52,951 | 60,231,782 |
| 2024-07-31 | 10.93 | 11.41 | 10.89 | 11.41 | +4.39% | 66,155 | 74,423,139 |
| 2024-07-30 | 10.9 | 11.08 | 10.77 | 10.93 | +0.28% | 43,873 | 47,932,607 |
| 2024-07-29 | 11.05 | 11.05 | 10.8 | 10.9 | -0.55% | 42,802 | 46,708,778 |
| 2024-07-26 | 10.62 | 10.96 | 10.6 | 10.96 | +3.2% | 56,484 | 61,378,646 |
| 2024-07-25 | 10.46 | 10.79 | 10.33 | 10.62 | +1.05% | 55,732 | 58,789,776 |
| 2024-07-24 | 10.82 | 10.95 | 10.51 | 10.51 | -3.75% | 67,231 | 71,669,154 |
| 2024-07-23 | 11.24 | 11.38 | 10.91 | 10.92 | -3.45% | 74,099 | 82,781,525 |
| 2024-07-22 | 11.3 | 11.39 | 11 | 11.31 | +0.71% | 78,152 | 87,678,388 |
| 2024-07-19 | 11.3 | 11.44 | 10.94 | 11.23 | -1.75% | 106,560 | 119,235,047 |
| 2024-07-18 | 11.65 | 11.65 | 11.07 | 11.43 | -2.47% | 60,524 | 68,285,282 |
| 2024-07-17 | 12.17 | 12.25 | 11.65 | 11.72 | -2.33% | 48,049 | 56,642,193 |
| 2024-07-16 | 12.1 | 12.19 | 11.9 | 12 | -1.07% | 44,046 | 52,924,251 |
| 2024-07-15 | 12.54 | 12.54 | 12.05 | 12.13 | -3.42% | 45,254 | 55,221,035 |
| 2024-07-12 | 12.37 | 12.69 | 12.33 | 12.56 | +0.72% | 54,674 | 68,415,625 |
| 2024-07-11 | 12.16 | 12.54 | 12.16 | 12.47 | +4% | 58,220 | 71,973,526 |
| 2024-07-10 | 11.81 | 12.19 | 11.7 | 11.99 | +1.35% | 62,929 | 75,636,774 |
| 2024-07-09 | 11.52 | 11.85 | 11.19 | 11.83 | +2.78% | 66,671 | 76,968,001 |
| 2024-07-08 | 11.65 | 11.83 | 11.4 | 11.51 | -2.54% | 52,958 | 61,193,923 |
| 2024-07-05 | 11.81 | 11.94 | 11.49 | 11.81 | 0% | 66,240 | 77,450,059 |
| 2024-07-04 | 12.2 | 12.55 | 11.7 | 11.81 | -1.17% | 81,843 | 98,910,864 |
| 2024-07-03 | 12.27 | 12.58 | 11.88 | 11.95 | -0.99% | 74,576 | 90,582,113 |
| 2024-07-02 | 12.31 | 12.4 | 11.98 | 12.07 | -0.82% | 68,253 | 82,727,053 |
| 2024-07-01 | 12.38 | 12.42 | 11.95 | 12.17 | -1.7% | 91,061 | 110,105,455 |
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：