股票概览
13.29
+14.27%
+1.66
11.94
开盘价
13.51
最高价
11.91
最低价
228,294
成交量
数据更新至: 2024-09-30
技术指标
11.42
MA5 (5日均线)
10.81
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 | 11.94 | 13.51 | 11.91 | 13.29 | +14.27% | 228,294 | 288,966,283 |
| 2024-09-27 | 11.22 | 11.91 | 11.11 | 11.63 | +3.19% | 213,666 | 244,575,303 |
| 2024-09-26 | 10.44 | 11.31 | 10.4 | 11.27 | +8.05% | 171,017 | 188,328,006 |
| 2024-09-25 | 10.55 | 10.72 | 10.43 | 10.43 | -0.48% | 91,307 | 96,703,119 |
| 2024-09-24 | 10.05 | 10.55 | 10.05 | 10.48 | +3.87% | 87,640 | 90,630,664 |
| 2024-09-23 | 10.11 | 10.2 | 10.04 | 10.09 | -0.79% | 39,020 | 39,427,491 |
| 2024-09-20 | 10.3 | 10.48 | 10.11 | 10.17 | -2.12% | 55,531 | 57,037,814 |
| 2024-09-19 | 10.32 | 10.42 | 10.09 | 10.39 | +1.17% | 77,671 | 80,094,995 |
| 2024-09-18 | 10.24 | 10.36 | 10.02 | 10.27 | +2.19% | 73,259 | 74,611,592 |
| 2024-09-13 | 10.21 | 10.27 | 10.05 | 10.05 | -1.08% | 50,893 | 51,608,861 |
| 2024-09-12 | 10.45 | 10.49 | 10.12 | 10.16 | -2.5% | 61,280 | 62,834,692 |
| 2024-09-11 | 10.45 | 10.47 | 10.32 | 10.42 | -0.57% | 43,841 | 45,497,313 |
| 2024-09-10 | 10.42 | 10.57 | 10.25 | 10.48 | +0.29% | 58,491 | 61,094,596 |
| 2024-09-09 | 10.25 | 10.48 | 10.16 | 10.45 | +0.29% | 61,209 | 63,470,436 |
| 2024-09-06 | 10.8 | 11.01 | 10.38 | 10.42 | -4.84% | 112,889 | 119,886,714 |
| 2024-09-05 | 10.9 | 11.15 | 10.72 | 10.95 | +1.01% | 123,593 | 135,477,036 |
| 2024-09-04 | 10.85 | 11.01 | 10.63 | 10.84 | -1.81% | 98,008 | 105,830,875 |
| 2024-09-03 | 11.07 | 11.2 | 10.9 | 11.04 | -1.25% | 100,165 | 110,262,276 |
| 2024-09-02 | 11.51 | 11.66 | 11.14 | 11.18 | -6.44% | 165,063 | 186,687,043 |
| 2024-08-30 | 11.5 | 12.1 | 11.3 | 11.95 | +2.75% | 279,913 | 327,476,985 |
| 2024-08-29 | 11.71 | 12.19 | 11.3 | 11.63 | +2.38% | 344,776 | 403,908,117 |
| 2024-08-28 | 9.59 | 11.36 | 9.59 | 11.36 | +19.96% | 170,195 | 182,965,584 |
| 2024-08-27 | 10.01 | 10.08 | 9.37 | 9.47 | -7.34% | 96,013 | 93,217,140 |
| 2024-08-26 | 10.09 | 10.43 | 9.84 | 10.22 | +0.69% | 119,271 | 120,250,091 |
| 2024-08-23 | 10.37 | 10.47 | 9.87 | 10.15 | -0.98% | 122,746 | 123,741,472 |
| 2024-08-22 | 10.87 | 11.17 | 10.22 | 10.25 | -7.99% | 171,245 | 181,080,078 |
| 2024-08-21 | 10.25 | 11.63 | 10.22 | 11.14 | +9.22% | 255,008 | 281,824,375 |
| 2024-08-20 | 9.49 | 10.5 | 9.2 | 10.2 | +7.48% | 116,357 | 115,146,329 |
| 2024-08-19 | 9.58 | 9.66 | 9.45 | 9.49 | -1.45% | 26,451 | 25,260,590 |
| 2024-08-16 | 9.72 | 9.82 | 9.57 | 9.63 | 0% | 37,378 | 36,165,145 |
| 2024-08-15 | 9.31 | 9.64 | 9.31 | 9.63 | +1.05% | 28,763 | 27,473,293 |
| 2024-08-14 | 9.44 | 9.65 | 9.44 | 9.53 | +0.74% | 24,011 | 22,889,845 |
| 2024-08-13 | 9.34 | 9.47 | 9.21 | 9.46 | +1.61% | 20,825 | 19,467,083 |
| 2024-08-12 | 9.31 | 9.43 | 9.14 | 9.31 | -0.32% | 23,327 | 21,722,222 |
| 2024-08-09 | 9.45 | 9.55 | 9.34 | 9.34 | -0.64% | 24,583 | 23,123,432 |
| 2024-08-08 | 9.73 | 9.73 | 9.24 | 9.4 | -2.99% | 41,904 | 39,361,898 |
| 2024-08-07 | 9.65 | 9.82 | 9.59 | 9.69 | +0.94% | 32,125 | 31,181,467 |
| 2024-08-06 | 9.5 | 9.66 | 9.36 | 9.6 | +2.56% | 40,190 | 38,354,502 |
| 2024-08-05 | 9.88 | 9.96 | 9.36 | 9.36 | -5.84% | 57,506 | 55,544,564 |
| 2024-08-02 | 10.18 | 10.24 | 9.93 | 9.94 | -2.45% | 49,405 | 49,667,201 |
| 2024-08-01 | 10.09 | 10.39 | 10.09 | 10.19 | -0.59% | 69,492 | 71,226,111 |
| 2024-07-31 | 9.92 | 10.3 | 9.89 | 10.25 | +2.81% | 81,985 | 83,365,909 |
| 2024-07-30 | 10.11 | 10.24 | 9.9 | 9.97 | -1.87% | 72,061 | 72,471,674 |
| 2024-07-29 | 10.24 | 10.3 | 10.09 | 10.16 | -2.78% | 96,101 | 97,589,678 |
| 2024-07-26 | 9.75 | 10.5 | 9.72 | 10.45 | +5.45% | 167,733 | 171,005,802 |
| 2024-07-25 | 9.29 | 10.3 | 9.14 | 9.91 | +5.31% | 106,344 | 104,305,469 |
| 2024-07-24 | 9.34 | 9.54 | 9.17 | 9.41 | +0.43% | 39,635 | 37,105,449 |
| 2024-07-23 | 9.55 | 9.77 | 9.3 | 9.37 | -2.4% | 32,917 | 31,476,840 |
| 2024-07-22 | 9.48 | 9.6 | 9.4 | 9.6 | +1.16% | 26,837 | 25,531,285 |
| 2024-07-19 | 9.18 | 9.55 | 9.12 | 9.49 | +3.49% | 36,162 | 34,049,671 |
| 2024-07-18 | 9.15 | 9.24 | 8.81 | 9.17 | -0.97% | 41,022 | 36,933,217 |
| 2024-07-17 | 9.61 | 9.62 | 9.25 | 9.26 | -3.64% | 31,886 | 29,841,420 |
| 2024-07-16 | 9.57 | 9.71 | 9.38 | 9.61 | -0.31% | 32,789 | 31,332,998 |
| 2024-07-15 | 9.74 | 9.9 | 9.61 | 9.64 | -2.43% | 30,637 | 29,725,332 |
| 2024-07-12 | 9.95 | 10.05 | 9.83 | 9.88 | -0.7% | 44,161 | 43,799,794 |
| 2024-07-11 | 9.71 | 9.96 | 9.61 | 9.95 | +4.52% | 52,389 | 51,278,804 |
| 2024-07-10 | 9.6 | 9.73 | 9.47 | 9.52 | -1.04% | 37,937 | 36,326,001 |
| 2024-07-09 | 9.3 | 9.67 | 9.11 | 9.62 | +3.44% | 61,002 | 57,516,799 |
| 2024-07-08 | 9.44 | 9.5 | 9.28 | 9.3 | -2% | 38,439 | 36,001,015 |
| 2024-07-05 | 9.64 | 9.72 | 9.27 | 9.49 | -1.45% | 59,236 | 55,779,333 |
| 2024-07-04 | 9.88 | 10.32 | 9.62 | 9.63 | -2.63% | 75,716 | 75,447,144 |
| 2024-07-03 | 10.19 | 10.28 | 9.82 | 9.89 | -2.75% | 56,331 | 55,950,891 |
| 2024-07-02 | 10.29 | 10.35 | 10.08 | 10.17 | -1.26% | 52,314 | 53,345,942 |
| 2024-07-01 | 10.63 | 10.65 | 10.12 | 10.3 | -3.01% | 71,673 | 73,845,526 |
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：