股票概览
13.72
+15.59%
+1.85
12.24
开盘价
13.86
最高价
11.91
最低价
238,465
成交量
数据更新至: 2024-09-30
技术指标
11.81
MA5 (5日均线)
11.09
MA10 (10日均线)
10.91
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 | 12.24 | 13.86 | 11.91 | 13.72 | +15.59% | 238,465 | 305,976,974 |
| 2024-09-27 | 11.27 | 12.06 | 11.21 | 11.87 | +5.14% | 185,435 | 215,464,438 |
| 2024-09-26 | 11.03 | 11.5 | 10.97 | 11.29 | +1.26% | 154,946 | 174,256,263 |
| 2024-09-25 | 10.69 | 11.55 | 10.69 | 11.15 | +1.18% | 201,210 | 223,975,262 |
| 2024-09-24 | 10.41 | 11.28 | 10.33 | 11.02 | +4.45% | 202,757 | 221,271,894 |
| 2024-09-23 | 10.42 | 10.64 | 10.15 | 10.55 | -3.03% | 142,837 | 148,273,959 |
| 2024-09-20 | 10.35 | 11.41 | 10.04 | 10.88 | +5.94% | 195,479 | 210,615,838 |
| 2024-09-19 | 10.11 | 10.69 | 10.11 | 10.27 | -0.68% | 123,123 | 127,430,106 |
| 2024-09-18 | 10.66 | 11 | 10.09 | 10.34 | +5.73% | 155,636 | 162,190,182 |
| 2024-09-13 | 10.18 | 10.22 | 9.78 | 9.78 | -3.93% | 72,269 | 71,785,479 |
| 2024-09-12 | 10.5 | 10.56 | 10.15 | 10.18 | -3.05% | 94,536 | 97,279,084 |
| 2024-09-11 | 10.61 | 10.66 | 10.28 | 10.5 | -3.93% | 108,566 | 113,507,537 |
| 2024-09-10 | 10.6 | 11.3 | 10.45 | 10.93 | +0.28% | 151,801 | 165,015,183 |
| 2024-09-09 | 11.03 | 11.49 | 10.81 | 10.9 | +1.02% | 191,756 | 213,912,124 |
| 2024-09-06 | 10.6 | 11.1 | 10.54 | 10.79 | -0.55% | 164,636 | 178,450,290 |
| 2024-09-05 | 10.54 | 11.16 | 10.54 | 10.85 | +1.4% | 164,895 | 177,867,618 |
| 2024-09-04 | 10.39 | 11.21 | 10.13 | 10.7 | +2.2% | 213,536 | 227,814,592 |
| 2024-09-03 | 10.61 | 11.1 | 10.3 | 10.47 | -6.35% | 220,440 | 233,921,838 |
| 2024-09-02 | 11.03 | 12.3 | 10.82 | 11.18 | +3.61% | 324,025 | 373,690,524 |
| 2024-08-30 | 9.15 | 10.79 | 9.15 | 10.79 | +20.02% | 107,984 | 115,224,697 |
| 2024-08-29 | 9 | 9.13 | 8.84 | 8.99 | +0.22% | 31,396 | 28,315,070 |
| 2024-08-28 | 8.89 | 9.16 | 8.83 | 8.97 | +0.11% | 20,304 | 18,290,033 |
| 2024-08-27 | 9.11 | 9.23 | 8.9 | 8.96 | -2.18% | 23,360 | 21,072,248 |
| 2024-08-26 | 8.99 | 9.24 | 8.91 | 9.16 | +2% | 25,447 | 23,248,202 |
| 2024-08-23 | 9.13 | 9.16 | 8.91 | 8.98 | -1.64% | 32,286 | 29,144,833 |
| 2024-08-22 | 9.41 | 9.43 | 9.12 | 9.13 | -2.87% | 33,845 | 31,239,064 |
| 2024-08-21 | 9.46 | 9.58 | 9.36 | 9.4 | -0.63% | 17,915 | 16,960,963 |
| 2024-08-20 | 9.84 | 9.84 | 9.41 | 9.46 | -2.67% | 28,499 | 27,175,361 |
| 2024-08-19 | 9.82 | 9.93 | 9.69 | 9.72 | -1.62% | 21,987 | 21,497,562 |
| 2024-08-16 | 9.98 | 10.21 | 9.88 | 9.88 | -1% | 29,716 | 29,727,532 |
| 2024-08-15 | 9.82 | 10.06 | 9.76 | 9.98 | +1.01% | 31,618 | 31,445,525 |
| 2024-08-14 | 10.15 | 10.21 | 9.88 | 9.88 | -3.14% | 30,583 | 30,742,490 |
| 2024-08-13 | 10.29 | 10.49 | 10.03 | 10.2 | -1.73% | 39,194 | 39,899,181 |
| 2024-08-12 | 10.34 | 10.5 | 10.18 | 10.38 | +2.98% | 53,231 | 55,102,465 |
| 2024-08-09 | 10.21 | 10.29 | 10.04 | 10.08 | -0.49% | 21,137 | 21,486,698 |
| 2024-08-08 | 10.18 | 10.3 | 9.93 | 10.13 | -0.88% | 27,128 | 27,419,951 |
| 2024-08-07 | 10.27 | 10.35 | 10.15 | 10.22 | -0.39% | 23,486 | 24,096,598 |
| 2024-08-06 | 10.29 | 10.36 | 10.05 | 10.26 | +1.68% | 24,502 | 24,984,537 |
| 2024-08-05 | 10.64 | 10.84 | 10.08 | 10.09 | -5.52% | 46,932 | 48,776,138 |
| 2024-08-02 | 11.02 | 11.09 | 10.67 | 10.68 | -3.87% | 43,263 | 47,069,603 |
| 2024-08-01 | 11.04 | 11.19 | 10.96 | 11.11 | +0.73% | 41,472 | 45,918,489 |
| 2024-07-31 | 10.7 | 11.13 | 10.69 | 11.03 | +2.51% | 50,241 | 54,953,849 |
| 2024-07-30 | 10.66 | 10.88 | 10.57 | 10.76 | -0.46% | 40,669 | 43,560,148 |
| 2024-07-29 | 10.5 | 11.5 | 10.45 | 10.81 | +2.37% | 55,082 | 59,973,181 |
| 2024-07-26 | 10.41 | 10.67 | 10.41 | 10.56 | +1.44% | 31,599 | 33,306,680 |
| 2024-07-25 | 10.3 | 10.59 | 10.2 | 10.41 | -0.38% | 36,925 | 38,287,755 |
| 2024-07-24 | 10.6 | 10.97 | 10.4 | 10.45 | -3.15% | 48,701 | 51,657,992 |
| 2024-07-23 | 11 | 11.33 | 10.71 | 10.79 | -3.32% | 59,261 | 65,013,168 |
| 2024-07-22 | 11.23 | 11.39 | 11.05 | 11.16 | -4.21% | 87,379 | 97,626,333 |
| 2024-07-19 | 11.48 | 12.1 | 11.29 | 11.65 | -0.43% | 113,619 | 134,033,480 |
| 2024-07-18 | 11.96 | 12.56 | 11.47 | 11.7 | +3.72% | 114,972 | 136,189,142 |
| 2024-07-17 | 11.26 | 11.75 | 11.14 | 11.28 | -1.05% | 67,541 | 77,395,984 |
| 2024-07-16 | 11.41 | 11.59 | 11.06 | 11.4 | -0.7% | 69,278 | 78,231,033 |
| 2024-07-15 | 11.02 | 12.36 | 11.01 | 11.48 | +4.65% | 94,564 | 109,767,668 |
| 2024-07-12 | 10.83 | 11.09 | 10.6 | 10.97 | +1.48% | 54,070 | 58,669,298 |
| 2024-07-11 | 10.54 | 10.82 | 10.51 | 10.81 | +4.44% | 42,746 | 45,773,968 |
| 2024-07-10 | 10.6 | 10.79 | 10.27 | 10.35 | -3.09% | 46,808 | 49,136,490 |
| 2024-07-09 | 10.44 | 10.76 | 10.17 | 10.68 | +3.49% | 42,741 | 45,071,492 |
| 2024-07-08 | 10.55 | 10.66 | 10.24 | 10.32 | -2.92% | 41,064 | 42,567,794 |
| 2024-07-05 | 10.97 | 10.97 | 10.48 | 10.63 | -2.48% | 49,183 | 52,379,827 |
| 2024-07-04 | 11.55 | 11.67 | 10.9 | 10.9 | -6.6% | 68,946 | 76,874,467 |
| 2024-07-03 | 11.55 | 11.98 | 11.45 | 11.67 | 0% | 41,902 | 49,204,908 |
| 2024-07-02 | 11.92 | 11.94 | 11.57 | 11.67 | -1.35% | 41,087 | 48,132,418 |
| 2024-07-01 | 12.03 | 12.17 | 11.55 | 11.83 | -3.51% | 71,738 | 84,940,701 |
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：