股票概览
13.7
+12.48%
+1.52
12.6
开盘价
13.9
最高价
12.33
最低价
117,874
成交量
数据更新至: 2024-09-30
技术指标
11.99
MA5 (5日均线)
11.43
MA10 (10日均线)
11.59
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 | 12.6 | 13.9 | 12.33 | 13.7 | +12.48% | 117,874 | 154,874,769 |
| 2024-09-27 | 11.77 | 12.32 | 11.65 | 12.18 | +5.18% | 73,480 | 87,832,937 |
| 2024-09-26 | 11.24 | 11.58 | 11.24 | 11.58 | +1.49% | 33,670 | 38,533,129 |
| 2024-09-25 | 11.08 | 11.85 | 11.08 | 11.41 | +2.98% | 51,978 | 58,984,985 |
| 2024-09-24 | 10.8 | 11.08 | 10.74 | 11.08 | +1.93% | 34,008 | 37,287,285 |
| 2024-09-23 | 10.81 | 10.94 | 10.65 | 10.87 | +0.37% | 16,147 | 17,490,465 |
| 2024-09-20 | 10.88 | 11 | 10.63 | 10.83 | -0.37% | 24,363 | 26,306,573 |
| 2024-09-19 | 10.85 | 10.96 | 10.69 | 10.87 | +0.83% | 21,536 | 23,362,623 |
| 2024-09-18 | 10.98 | 11.34 | 10.56 | 10.78 | -1.82% | 24,617 | 26,468,696 |
| 2024-09-13 | 11.24 | 11.6 | 10.98 | 10.98 | -2.23% | 24,146 | 27,027,831 |
| 2024-09-12 | 11.37 | 11.5 | 11.21 | 11.23 | -0.88% | 19,242 | 21,756,660 |
| 2024-09-11 | 11.56 | 11.63 | 11.31 | 11.33 | -3.16% | 22,801 | 26,035,261 |
| 2024-09-10 | 11.48 | 11.72 | 11.12 | 11.7 | +1.83% | 30,043 | 34,548,247 |
| 2024-09-09 | 11.48 | 11.59 | 11.33 | 11.49 | -0.52% | 18,116 | 20,772,175 |
| 2024-09-06 | 12 | 12.05 | 11.5 | 11.55 | -4.39% | 40,763 | 47,804,753 |
| 2024-09-05 | 11.96 | 12.22 | 11.91 | 12.08 | -0.33% | 37,586 | 45,357,665 |
| 2024-09-04 | 12.01 | 12.35 | 11.83 | 12.12 | 0% | 58,314 | 70,550,241 |
| 2024-09-03 | 11.81 | 12.12 | 11.78 | 12.12 | +1.76% | 52,236 | 62,477,241 |
| 2024-09-02 | 11.95 | 12.3 | 11.82 | 11.91 | -0.08% | 54,070 | 64,924,651 |
| 2024-08-30 | 11.85 | 12.15 | 11.85 | 11.92 | 0% | 56,257 | 67,647,531 |
| 2024-08-29 | 11.54 | 11.97 | 11.38 | 11.92 | +2.58% | 39,241 | 46,241,548 |
| 2024-08-28 | 11.26 | 11.65 | 11.08 | 11.62 | +4.03% | 35,430 | 40,638,795 |
| 2024-08-27 | 11.75 | 11.92 | 11.08 | 11.17 | -5.18% | 38,106 | 43,281,336 |
| 2024-08-26 | 11.47 | 11.8 | 11.45 | 11.78 | +2.17% | 33,807 | 39,411,166 |
| 2024-08-23 | 11.39 | 11.65 | 11.16 | 11.53 | +1.41% | 38,723 | 44,323,042 |
| 2024-08-22 | 11.96 | 11.96 | 11.37 | 11.37 | -6.34% | 58,788 | 68,178,995 |
| 2024-08-21 | 12.2 | 12.4 | 11.84 | 12.14 | -0.41% | 50,429 | 61,091,983 |
| 2024-08-20 | 11.77 | 12.68 | 11.77 | 12.19 | +1.5% | 78,438 | 96,221,993 |
| 2024-08-19 | 12.1 | 12.28 | 11.95 | 12.01 | -2.12% | 69,082 | 83,488,720 |
| 2024-08-16 | 11.67 | 12.28 | 11.67 | 12.27 | +4.51% | 88,295 | 106,208,009 |
| 2024-08-15 | 11.55 | 11.9 | 11.54 | 11.74 | +0.26% | 39,707 | 46,514,377 |
| 2024-08-14 | 11.65 | 11.89 | 11.65 | 11.71 | -1.18% | 42,467 | 49,974,869 |
| 2024-08-13 | 11.71 | 11.97 | 11.58 | 11.85 | +0.25% | 57,126 | 66,971,807 |
| 2024-08-12 | 11.22 | 12.38 | 11 | 11.82 | +3.96% | 86,183 | 100,164,337 |
| 2024-08-09 | 11.03 | 11.4 | 11.01 | 11.37 | +3.08% | 34,740 | 39,052,994 |
| 2024-08-08 | 11.03 | 11.15 | 10.77 | 11.03 | -0.63% | 25,108 | 27,633,880 |
| 2024-08-07 | 11.01 | 11.22 | 10.96 | 11.1 | +0.73% | 22,960 | 25,550,818 |
| 2024-08-06 | 11.02 | 11.14 | 10.88 | 11.02 | +1.85% | 27,294 | 30,030,626 |
| 2024-08-05 | 11.3 | 11.49 | 10.82 | 10.82 | -5.25% | 41,723 | 46,372,832 |
| 2024-08-02 | 11.73 | 11.84 | 11.37 | 11.42 | -2.89% | 49,840 | 57,669,418 |
| 2024-08-01 | 11.87 | 12.2 | 11.67 | 11.76 | -1.26% | 61,316 | 72,831,245 |
| 2024-07-31 | 11.5 | 11.91 | 11.43 | 11.91 | +1.88% | 69,443 | 81,436,304 |
| 2024-07-30 | 11.54 | 11.85 | 11.35 | 11.69 | +1.48% | 65,123 | 75,781,859 |
| 2024-07-29 | 11.56 | 11.73 | 11.43 | 11.52 | -1.87% | 59,284 | 68,278,031 |
| 2024-07-26 | 11.36 | 11.92 | 11.2 | 11.74 | +0.86% | 106,966 | 124,304,158 |
| 2024-07-25 | 10.71 | 11.75 | 10.35 | 11.64 | +2.92% | 120,975 | 134,247,686 |
| 2024-07-24 | 10.7 | 12.82 | 10.7 | 11.31 | +5.9% | 128,027 | 150,841,422 |
| 2024-07-23 | 10.88 | 10.97 | 10.62 | 10.68 | -2.91% | 27,270 | 29,325,503 |
| 2024-07-22 | 10.55 | 11.06 | 10.43 | 11 | +4.27% | 31,587 | 34,069,429 |
| 2024-07-19 | 10.25 | 10.85 | 10.19 | 10.55 | +2.13% | 25,791 | 27,301,348 |
| 2024-07-18 | 10.48 | 10.5 | 10.07 | 10.33 | -2.09% | 23,115 | 23,707,585 |
| 2024-07-17 | 10.95 | 10.98 | 10.51 | 10.55 | -3.92% | 24,604 | 26,341,255 |
| 2024-07-16 | 10.97 | 11.07 | 10.71 | 10.98 | 0% | 25,197 | 27,418,811 |
| 2024-07-15 | 11.38 | 11.38 | 10.93 | 10.98 | -4.44% | 36,255 | 40,153,735 |
| 2024-07-12 | 11.18 | 11.69 | 11.08 | 11.49 | +2.59% | 63,569 | 72,595,006 |
| 2024-07-11 | 11.02 | 11.27 | 10.96 | 11.2 | +1.36% | 45,000 | 50,091,400 |
| 2024-07-10 | 10.88 | 11.06 | 10.77 | 11.05 | +1.28% | 29,702 | 32,493,670 |
| 2024-07-09 | 10.63 | 10.91 | 10.26 | 10.91 | +4.2% | 25,184 | 26,705,433 |
| 2024-07-08 | 10.83 | 10.93 | 10.43 | 10.47 | -3.59% | 23,723 | 25,189,824 |
| 2024-07-05 | 10.66 | 10.98 | 10.38 | 10.86 | +1.88% | 29,763 | 31,773,072 |
| 2024-07-04 | 11.09 | 11.22 | 10.63 | 10.66 | -4.57% | 52,398 | 57,011,352 |
| 2024-07-03 | 11.32 | 11.68 | 11.12 | 11.17 | -1.33% | 54,737 | 62,276,357 |
| 2024-07-02 | 11.62 | 11.68 | 11.23 | 11.32 | -1.22% | 44,737 | 50,906,532 |
| 2024-07-01 | 11.68 | 11.75 | 11.13 | 11.46 | -3.45% | 71,190 | 81,130,308 |
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：