股票概览
12.93
+11.37%
+1.32
12.07
开盘价
13.29
最高价
11.71
最低价
57,594
成交量
数据更新至: 2024-09-30
技术指标
11.45
MA5 (5日均线)
10.88
MA10 (10日均线)
10.77
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 | 12.07 | 13.29 | 11.71 | 12.93 | +11.37% | 57,594 | 71,825,150 |
| 2024-09-27 | 11.32 | 11.75 | 11.16 | 11.61 | +4.78% | 27,111 | 31,056,729 |
| 2024-09-26 | 10.84 | 11.08 | 10.75 | 11.08 | +2.31% | 14,603 | 16,002,982 |
| 2024-09-25 | 10.9 | 11.09 | 10.8 | 10.83 | +0.37% | 15,867 | 17,355,586 |
| 2024-09-24 | 10.55 | 10.82 | 10.21 | 10.79 | +2.96% | 13,463 | 14,355,880 |
| 2024-09-23 | 10.4 | 10.5 | 10.26 | 10.48 | +0.87% | 9,559 | 9,972,166 |
| 2024-09-20 | 10.4 | 10.47 | 10.32 | 10.39 | -0.48% | 8,634 | 8,955,405 |
| 2024-09-19 | 10.08 | 10.5 | 10.08 | 10.44 | +4.3% | 14,419 | 14,915,472 |
| 2024-09-18 | 10.38 | 10.38 | 9.81 | 10.01 | -1.86% | 9,387 | 9,362,998 |
| 2024-09-13 | 10.4 | 10.46 | 10.2 | 10.2 | -1.92% | 6,806 | 6,993,830 |
| 2024-09-12 | 10.52 | 10.64 | 10.35 | 10.4 | -1.52% | 8,471 | 8,861,285 |
| 2024-09-11 | 10.67 | 10.69 | 10.47 | 10.56 | -0.94% | 5,436 | 5,740,032 |
| 2024-09-10 | 10.57 | 10.69 | 10.43 | 10.66 | +0.85% | 8,722 | 9,213,382 |
| 2024-09-09 | 10.49 | 10.68 | 10.3 | 10.57 | +0.67% | 9,716 | 10,240,653 |
| 2024-09-06 | 10.85 | 10.9 | 10.45 | 10.5 | -3.23% | 11,856 | 12,552,424 |
| 2024-09-05 | 10.7 | 10.89 | 10.64 | 10.85 | +2.17% | 10,617 | 11,444,040 |
| 2024-09-04 | 10.76 | 10.79 | 10.57 | 10.62 | -1.58% | 7,450 | 7,945,641 |
| 2024-09-03 | 10.76 | 10.92 | 10.65 | 10.79 | +0.09% | 10,768 | 11,610,601 |
| 2024-09-02 | 10.88 | 10.94 | 10.74 | 10.78 | -0.55% | 13,894 | 15,031,021 |
| 2024-08-30 | 10.67 | 11.02 | 10.57 | 10.84 | +2.26% | 17,200 | 18,649,957 |
| 2024-08-29 | 10.38 | 10.62 | 10.28 | 10.6 | +2.12% | 10,835 | 11,384,322 |
| 2024-08-28 | 10.21 | 10.5 | 10.08 | 10.38 | +1.67% | 10,676 | 11,052,694 |
| 2024-08-27 | 10.32 | 10.39 | 10.1 | 10.21 | -0.87% | 11,112 | 11,365,554 |
| 2024-08-26 | 10.11 | 10.44 | 10.02 | 10.3 | +2.28% | 14,926 | 15,333,268 |
| 2024-08-23 | 10.25 | 10.28 | 9.97 | 10.07 | -1.95% | 14,444 | 14,595,791 |
| 2024-08-22 | 10.4 | 10.51 | 10.1 | 10.27 | -1.25% | 14,238 | 14,673,297 |
| 2024-08-21 | 10.43 | 10.51 | 10.34 | 10.4 | -0.57% | 9,483 | 9,863,108 |
| 2024-08-20 | 10.79 | 10.79 | 10.41 | 10.46 | -2.24% | 12,546 | 13,226,547 |
| 2024-08-19 | 10.77 | 10.91 | 10.68 | 10.7 | -0.65% | 9,304 | 10,002,421 |
| 2024-08-16 | 11 | 11.05 | 10.76 | 10.77 | -1.28% | 12,086 | 13,135,055 |
| 2024-08-15 | 10.89 | 11 | 10.72 | 10.91 | +0.18% | 10,404 | 11,323,271 |
| 2024-08-14 | 11.03 | 11.03 | 10.87 | 10.89 | -0.73% | 7,731 | 8,450,785 |
| 2024-08-13 | 10.86 | 11.04 | 10.69 | 10.97 | +1.95% | 10,608 | 11,502,903 |
| 2024-08-12 | 10.85 | 10.9 | 10.64 | 10.76 | -0.46% | 8,950 | 9,647,292 |
| 2024-08-09 | 11.08 | 11.13 | 10.8 | 10.81 | -2.17% | 12,084 | 13,291,394 |
| 2024-08-08 | 10.96 | 11.14 | 10.76 | 11.05 | +0.36% | 12,143 | 13,312,240 |
| 2024-08-07 | 11 | 11.03 | 10.86 | 11.01 | -0.18% | 8,798 | 9,642,930 |
| 2024-08-06 | 10.85 | 11.06 | 10.81 | 11.03 | +2.8% | 12,314 | 13,472,580 |
| 2024-08-05 | 11.06 | 11.23 | 10.73 | 10.73 | -3.25% | 13,565 | 14,917,506 |
| 2024-08-02 | 11.3 | 11.3 | 11 | 11.09 | -1.51% | 13,396 | 14,948,232 |
| 2024-08-01 | 11.36 | 11.5 | 11.23 | 11.26 | -0.71% | 13,866 | 15,703,967 |
| 2024-07-31 | 11.13 | 11.34 | 10.93 | 11.34 | +3.09% | 17,086 | 19,112,956 |
| 2024-07-30 | 10.97 | 11.08 | 10.78 | 11 | +0.46% | 10,113 | 11,098,927 |
| 2024-07-29 | 11 | 11.04 | 10.74 | 10.95 | -0.27% | 12,298 | 13,368,361 |
| 2024-07-26 | 10.72 | 11.04 | 10.65 | 10.98 | +2.52% | 14,994 | 16,345,077 |
| 2024-07-25 | 10.6 | 10.87 | 10.35 | 10.71 | +0.66% | 11,574 | 12,344,117 |
| 2024-07-24 | 10.78 | 10.91 | 10.56 | 10.64 | -1.66% | 14,525 | 15,492,666 |
| 2024-07-23 | 11.1 | 11.31 | 10.82 | 10.82 | -2.96% | 12,487 | 13,858,523 |
| 2024-07-22 | 11.14 | 11.24 | 11.05 | 11.15 | +0.18% | 11,190 | 12,483,207 |
| 2024-07-19 | 10.92 | 11.17 | 10.92 | 11.13 | +0.54% | 13,737 | 15,237,830 |
| 2024-07-18 | 11.3 | 11.3 | 10.86 | 11.07 | -2.21% | 21,902 | 24,200,435 |
| 2024-07-17 | 11.6 | 11.6 | 11.04 | 11.32 | -3.33% | 29,503 | 33,330,455 |
| 2024-07-16 | 11.33 | 11.74 | 11.15 | 11.71 | +3.63% | 23,866 | 27,488,314 |
| 2024-07-15 | 11.49 | 11.7 | 11.1 | 11.3 | -1.31% | 12,941 | 14,559,801 |
| 2024-07-12 | 11.5 | 11.68 | 11.34 | 11.45 | +0.7% | 15,399 | 17,684,613 |
| 2024-07-11 | 11.2 | 11.43 | 11.1 | 11.37 | +3.55% | 14,304 | 16,173,778 |
| 2024-07-10 | 11.14 | 11.15 | 10.93 | 10.98 | -1.44% | 11,034 | 12,168,140 |
| 2024-07-09 | 10.92 | 11.44 | 10.65 | 11.14 | +2.11% | 19,576 | 21,638,527 |
| 2024-07-08 | 11.24 | 11.26 | 10.84 | 10.91 | -2.42% | 10,404 | 11,391,665 |
| 2024-07-05 | 11.06 | 11.24 | 10.86 | 11.18 | +1.18% | 7,595 | 8,416,303 |
| 2024-07-04 | 11.53 | 11.6 | 11 | 11.05 | -3.66% | 15,179 | 16,992,679 |
| 2024-07-03 | 11.83 | 11.83 | 11.42 | 11.47 | -2.55% | 12,320 | 14,236,275 |
| 2024-07-02 | 11.78 | 11.84 | 11.63 | 11.77 | +0.94% | 8,772 | 10,305,060 |
| 2024-07-01 | 11.58 | 11.8 | 11.38 | 11.66 | +0.78% | 10,886 | 12,618,389 |
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：