股票概览
13.31
+15.24%
+1.76
12.28
开盘价
13.42
最高价
11.79
最低价
124,497
成交量
数据更新至: 2024-09-30
技术指标
11.44
MA5 (5日均线)
11.02
MA10 (10日均线)
11.11
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 | 12.28 | 13.42 | 11.79 | 13.31 | +15.24% | 124,497 | 157,366,700 |
| 2024-09-27 | 11.13 | 11.8 | 11.04 | 11.55 | +5.48% | 76,883 | 87,612,257 |
| 2024-09-26 | 10.67 | 10.96 | 10.6 | 10.95 | +2.15% | 49,869 | 53,939,962 |
| 2024-09-25 | 10.7 | 11 | 10.65 | 10.72 | +0.47% | 52,597 | 56,924,218 |
| 2024-09-24 | 10.56 | 10.7 | 10.26 | 10.67 | +1.62% | 50,553 | 53,237,053 |
| 2024-09-23 | 10.5 | 10.68 | 10.37 | 10.5 | -0.19% | 31,647 | 33,306,286 |
| 2024-09-20 | 10.53 | 10.64 | 10.46 | 10.52 | -0.47% | 24,937 | 26,244,525 |
| 2024-09-19 | 10.52 | 10.66 | 10.39 | 10.57 | +0.76% | 27,755 | 29,272,731 |
| 2024-09-18 | 10.95 | 11.04 | 10.43 | 10.49 | -3.67% | 45,355 | 48,196,829 |
| 2024-09-13 | 10.99 | 11.05 | 10.63 | 10.89 | -1.89% | 71,879 | 77,923,222 |
| 2024-09-12 | 10.75 | 11.88 | 10.68 | 11.1 | +3.35% | 91,549 | 102,456,915 |
| 2024-09-11 | 11.13 | 11.13 | 10.7 | 10.74 | -3.76% | 36,721 | 39,845,948 |
| 2024-09-10 | 11.08 | 11.25 | 10.73 | 11.16 | +0.63% | 43,709 | 48,040,342 |
| 2024-09-09 | 10.81 | 11.11 | 10.71 | 11.09 | +1.93% | 38,662 | 42,414,926 |
| 2024-09-06 | 11.31 | 11.35 | 10.84 | 10.88 | -3.8% | 41,311 | 45,506,418 |
| 2024-09-05 | 11.26 | 11.47 | 11.18 | 11.31 | -0.35% | 38,023 | 43,028,757 |
| 2024-09-04 | 11.32 | 11.57 | 11.1 | 11.35 | -0.7% | 41,723 | 47,064,563 |
| 2024-09-03 | 11.35 | 11.6 | 11.3 | 11.43 | +0.26% | 36,749 | 42,090,943 |
| 2024-09-02 | 11.65 | 11.82 | 11.37 | 11.4 | -2.06% | 53,369 | 61,792,477 |
| 2024-08-30 | 11.7 | 11.96 | 11.52 | 11.64 | +1.22% | 95,720 | 112,514,869 |
| 2024-08-29 | 11.01 | 11.66 | 10.97 | 11.5 | +3.23% | 67,445 | 76,800,608 |
| 2024-08-28 | 10.97 | 11.31 | 10.92 | 11.14 | +1.18% | 44,270 | 49,161,884 |
| 2024-08-27 | 11.43 | 11.66 | 10.95 | 11.01 | -3.67% | 68,146 | 76,511,212 |
| 2024-08-26 | 11.25 | 11.55 | 11.1 | 11.43 | +2.14% | 85,652 | 97,572,736 |
| 2024-08-23 | 11.11 | 11.36 | 10.68 | 11.19 | +0.72% | 90,071 | 99,546,975 |
| 2024-08-22 | 11.71 | 11.81 | 11.05 | 11.11 | -6.24% | 124,183 | 140,338,215 |
| 2024-08-21 | 10.48 | 12.33 | 10.45 | 11.85 | +13.07% | 156,516 | 180,346,145 |
| 2024-08-20 | 10.82 | 10.88 | 10.39 | 10.48 | -3.85% | 55,691 | 59,006,142 |
| 2024-08-19 | 11.18 | 11.18 | 10.86 | 10.9 | -2.77% | 43,512 | 47,795,072 |
| 2024-08-16 | 11.03 | 11.33 | 11.03 | 11.21 | +1.72% | 55,778 | 62,550,802 |
| 2024-08-15 | 10.85 | 11.18 | 10.75 | 11.02 | -0.18% | 66,027 | 72,526,696 |
| 2024-08-14 | 10.78 | 11.11 | 10.58 | 11.04 | +1.38% | 85,468 | 92,823,557 |
| 2024-08-13 | 10.43 | 10.92 | 10.37 | 10.89 | +4.31% | 46,241 | 49,610,289 |
| 2024-08-12 | 10.5 | 10.59 | 10.28 | 10.44 | -0.48% | 26,229 | 27,312,317 |
| 2024-08-09 | 10.49 | 10.66 | 10.46 | 10.49 | +0.67% | 24,081 | 25,403,472 |
| 2024-08-08 | 10.49 | 10.56 | 10.18 | 10.42 | -0.76% | 28,795 | 29,906,469 |
| 2024-08-07 | 10.32 | 10.63 | 10.32 | 10.5 | +0.86% | 33,320 | 35,031,627 |
| 2024-08-06 | 10.21 | 10.68 | 10.21 | 10.41 | +3.27% | 32,946 | 34,271,001 |
| 2024-08-05 | 10.46 | 10.59 | 10.08 | 10.08 | -4.45% | 41,452 | 42,872,559 |
| 2024-08-02 | 10.8 | 10.91 | 10.51 | 10.55 | -3.12% | 32,267 | 34,542,730 |
| 2024-08-01 | 11 | 11.07 | 10.75 | 10.89 | -0.37% | 36,616 | 39,929,587 |
| 2024-07-31 | 10.6 | 10.94 | 10.47 | 10.93 | +3.31% | 32,872 | 35,444,232 |
| 2024-07-30 | 10.7 | 10.75 | 10.51 | 10.58 | -1.03% | 23,254 | 24,672,493 |
| 2024-07-29 | 10.59 | 10.8 | 10.43 | 10.69 | +1.14% | 24,136 | 25,662,889 |
| 2024-07-26 | 10.38 | 10.61 | 10.33 | 10.57 | +1.83% | 21,135 | 22,230,502 |
| 2024-07-25 | 10.49 | 10.62 | 10.12 | 10.38 | -0.76% | 28,011 | 28,915,576 |
| 2024-07-24 | 10.57 | 10.76 | 10.4 | 10.46 | -1.23% | 44,361 | 46,838,980 |
| 2024-07-23 | 11.03 | 11.09 | 10.59 | 10.59 | -4.25% | 43,202 | 46,483,220 |
| 2024-07-22 | 10.98 | 11.12 | 10.8 | 11.06 | +0.82% | 35,644 | 39,231,355 |
| 2024-07-19 | 10.72 | 11.13 | 10.69 | 10.97 | +1.48% | 36,458 | 40,014,180 |
| 2024-07-18 | 11.19 | 11.22 | 10.5 | 10.81 | -3.65% | 58,656 | 63,161,361 |
| 2024-07-17 | 11.74 | 11.82 | 11.19 | 11.22 | -5.24% | 53,036 | 60,671,317 |
| 2024-07-16 | 11.6 | 12.05 | 11.6 | 11.84 | +1.46% | 51,380 | 60,793,075 |
| 2024-07-15 | 11.77 | 11.9 | 11.54 | 11.67 | -1.6% | 38,133 | 44,583,458 |
| 2024-07-12 | 11.93 | 12 | 11.73 | 11.86 | -1.58% | 41,043 | 48,642,527 |
| 2024-07-11 | 12.05 | 12.22 | 11.79 | 12.05 | +2.29% | 52,217 | 62,655,371 |
| 2024-07-10 | 11.85 | 12.03 | 11.7 | 11.78 | -1.75% | 57,116 | 67,548,433 |
| 2024-07-09 | 11.05 | 12.02 | 10.97 | 11.99 | +8.61% | 100,064 | 115,987,651 |
| 2024-07-08 | 11.16 | 11.39 | 10.99 | 11.04 | -1.08% | 43,901 | 48,883,534 |
| 2024-07-05 | 11.19 | 11.29 | 10.85 | 11.16 | +0.09% | 45,627 | 50,495,526 |
| 2024-07-04 | 11.65 | 11.71 | 11.14 | 11.15 | -3.63% | 46,365 | 52,640,453 |
| 2024-07-03 | 11.91 | 11.92 | 11.45 | 11.57 | -1.7% | 42,901 | 49,800,105 |
| 2024-07-02 | 12.02 | 12.03 | 11.7 | 11.77 | -1.92% | 63,026 | 74,572,254 |
| 2024-07-01 | 12.41 | 12.44 | 11.74 | 12 | -3.3% | 85,321 | 102,349,023 |
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：