股票概览
12.95
+12.12%
+1.4
12.02
开盘价
13.26
最高价
11.75
最低价
94,905
成交量
数据更新至: 2024-09-30
技术指标
11.36
MA5 (5日均线)
10.86
MA10 (10日均线)
10.90
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 | 12.02 | 13.26 | 11.75 | 12.95 | +12.12% | 94,905 | 118,499,180 |
| 2024-09-27 | 11.09 | 11.73 | 11.07 | 11.55 | +5.48% | 50,928 | 58,114,481 |
| 2024-09-26 | 10.65 | 10.97 | 10.65 | 10.95 | +2.24% | 21,862 | 23,717,000 |
| 2024-09-25 | 10.7 | 10.94 | 10.67 | 10.71 | +0.47% | 26,816 | 29,012,156 |
| 2024-09-24 | 10.47 | 10.7 | 10.28 | 10.66 | +2.9% | 25,592 | 26,992,690 |
| 2024-09-23 | 10.47 | 10.54 | 10.28 | 10.36 | -1.43% | 24,125 | 25,107,723 |
| 2024-09-20 | 10.5 | 10.63 | 10.26 | 10.51 | +0.1% | 22,404 | 23,388,543 |
| 2024-09-19 | 10.26 | 10.57 | 10.21 | 10.5 | +3.04% | 17,506 | 18,286,693 |
| 2024-09-18 | 10.28 | 10.33 | 9.98 | 10.19 | -0.59% | 14,658 | 14,841,586 |
| 2024-09-13 | 10.5 | 10.59 | 10.25 | 10.25 | -2.66% | 15,900 | 16,502,921 |
| 2024-09-12 | 10.7 | 10.81 | 10.51 | 10.53 | -1.59% | 12,340 | 13,179,769 |
| 2024-09-11 | 10.79 | 10.83 | 10.64 | 10.7 | -0.83% | 10,768 | 11,555,921 |
| 2024-09-10 | 10.7 | 10.8 | 10.55 | 10.79 | +0.84% | 12,975 | 13,852,506 |
| 2024-09-09 | 10.87 | 10.9 | 10.57 | 10.7 | -0.93% | 13,324 | 14,291,704 |
| 2024-09-06 | 11 | 11.1 | 10.79 | 10.8 | -2.17% | 17,517 | 19,110,605 |
| 2024-09-05 | 10.9 | 11.1 | 10.9 | 11.04 | +0.55% | 15,921 | 17,571,786 |
| 2024-09-04 | 11.11 | 11.17 | 10.93 | 10.98 | -1.88% | 20,057 | 22,103,242 |
| 2024-09-03 | 11.33 | 11.39 | 11.01 | 11.19 | -0.89% | 26,333 | 29,568,245 |
| 2024-09-02 | 11.39 | 11.56 | 11.22 | 11.29 | -0.79% | 24,249 | 27,518,083 |
| 2024-08-30 | 11.02 | 11.53 | 11.01 | 11.38 | +2.8% | 35,038 | 39,753,351 |
| 2024-08-29 | 10.88 | 11.16 | 10.74 | 11.07 | +0.45% | 23,568 | 25,871,709 |
| 2024-08-28 | 11.15 | 11.32 | 10.8 | 11.02 | -4.17% | 46,821 | 51,284,509 |
| 2024-08-27 | 11.05 | 11.7 | 10.8 | 11.5 | +4.17% | 53,157 | 60,000,018 |
| 2024-08-26 | 10.82 | 11.2 | 10.78 | 11.04 | +2.32% | 15,582 | 17,119,372 |
| 2024-08-23 | 10.88 | 10.97 | 10.55 | 10.79 | -0.92% | 16,948 | 18,242,218 |
| 2024-08-22 | 11.26 | 11.3 | 10.86 | 10.89 | -2.85% | 19,070 | 21,073,704 |
| 2024-08-21 | 11.16 | 11.34 | 11.05 | 11.21 | -0.62% | 16,694 | 18,748,316 |
| 2024-08-20 | 11.5 | 11.94 | 11.24 | 11.28 | -2.34% | 33,034 | 37,968,570 |
| 2024-08-19 | 11.43 | 11.74 | 11.31 | 11.55 | +1.32% | 31,888 | 36,890,310 |
| 2024-08-16 | 11.5 | 11.59 | 11.4 | 11.4 | -0.96% | 22,940 | 26,296,540 |
| 2024-08-15 | 11.53 | 11.68 | 11.39 | 11.51 | -1.2% | 31,878 | 36,718,248 |
| 2024-08-14 | 11.55 | 11.92 | 11.52 | 11.65 | +1.04% | 37,226 | 43,537,186 |
| 2024-08-13 | 11.16 | 11.81 | 11.11 | 11.53 | +3.04% | 31,349 | 35,930,415 |
| 2024-08-12 | 11.23 | 11.4 | 11.15 | 11.19 | -1.24% | 14,282 | 16,028,311 |
| 2024-08-09 | 11.49 | 11.53 | 11.31 | 11.33 | -0.18% | 17,521 | 20,018,443 |
| 2024-08-08 | 11.58 | 11.62 | 11.21 | 11.35 | -2.83% | 29,703 | 33,807,119 |
| 2024-08-07 | 11.67 | 11.88 | 11.56 | 11.68 | -0.93% | 34,752 | 40,764,195 |
| 2024-08-06 | 11.89 | 12.06 | 11.51 | 11.79 | +2.7% | 49,983 | 58,628,097 |
| 2024-08-05 | 11.59 | 11.82 | 11.4 | 11.48 | -2.05% | 33,087 | 38,355,147 |
| 2024-08-02 | 11.91 | 11.99 | 11.68 | 11.72 | -2.66% | 36,562 | 43,260,156 |
| 2024-08-01 | 11.81 | 12.17 | 11.8 | 12.04 | +2.21% | 51,730 | 62,220,587 |
| 2024-07-31 | 11.47 | 11.82 | 11.47 | 11.78 | +2.26% | 33,823 | 39,511,203 |
| 2024-07-30 | 11.34 | 11.57 | 11.34 | 11.52 | +0.52% | 23,399 | 26,864,463 |
| 2024-07-29 | 11.48 | 11.6 | 11.32 | 11.46 | -0.43% | 28,167 | 32,290,321 |
| 2024-07-26 | 11.05 | 11.53 | 10.98 | 11.51 | +4.07% | 35,220 | 39,956,861 |
| 2024-07-25 | 10.98 | 11.19 | 10.8 | 11.06 | +0.45% | 21,665 | 23,885,665 |
| 2024-07-24 | 10.94 | 11.24 | 10.8 | 11.01 | -0.18% | 22,616 | 24,896,044 |
| 2024-07-23 | 11.23 | 11.37 | 10.98 | 11.03 | -1.25% | 24,063 | 26,932,771 |
| 2024-07-22 | 11.02 | 11.26 | 10.97 | 11.17 | +0.63% | 23,584 | 26,230,895 |
| 2024-07-19 | 10.69 | 11.18 | 10.58 | 11.1 | +3.74% | 27,003 | 29,484,311 |
| 2024-07-18 | 10.66 | 10.83 | 10.3 | 10.7 | -1.2% | 27,833 | 29,335,492 |
| 2024-07-17 | 11.2 | 11.2 | 10.83 | 10.83 | -2.7% | 20,869 | 22,871,121 |
| 2024-07-16 | 11.25 | 11.37 | 11.01 | 11.13 | -1.15% | 20,835 | 23,212,255 |
| 2024-07-15 | 11.66 | 11.73 | 11.22 | 11.26 | -3.76% | 26,358 | 29,907,211 |
| 2024-07-12 | 11.68 | 11.93 | 11.66 | 11.7 | -0.85% | 39,392 | 46,493,503 |
| 2024-07-11 | 11.41 | 11.8 | 11.35 | 11.8 | +5.17% | 40,850 | 47,330,191 |
| 2024-07-10 | 11.41 | 11.54 | 11.21 | 11.22 | -3.03% | 26,913 | 30,595,929 |
| 2024-07-09 | 10.93 | 11.63 | 10.86 | 11.57 | +1.85% | 44,488 | 49,930,839 |
| 2024-07-08 | 11.28 | 11.79 | 11.18 | 11.36 | -0.87% | 42,090 | 48,401,265 |
| 2024-07-05 | 11.57 | 11.59 | 11.14 | 11.46 | +1.51% | 28,650 | 32,671,203 |
| 2024-07-04 | 11.65 | 11.76 | 11.24 | 11.29 | -2.76% | 39,074 | 44,749,555 |
| 2024-07-03 | 12.05 | 12.08 | 11.59 | 11.61 | -4.84% | 46,975 | 55,279,987 |
| 2024-07-02 | 12 | 12.49 | 11.84 | 12.2 | +1.24% | 60,558 | 73,473,801 |
| 2024-07-01 | 12 | 12.13 | 11.72 | 12.05 | -0.82% | 48,188 | 57,386,729 |
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：