股票概览
14
+15.23%
+1.85
12.6
开盘价
14.29
最高价
12.3
最低价
215,153
成交量
数据更新至: 2024-09-30
技术指标
12.10
MA5 (5日均线)
11.64
MA10 (10日均线)
11.37
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 | 14.29 | 12.3 | 14 | +15.23% | 215,153 | 285,726,202 |
| 2024-09-27 | 11.8 | 12.39 | 11.66 | 12.15 | +4.38% | 100,794 | 121,139,543 |
| 2024-09-26 | 11.33 | 11.66 | 11.28 | 11.64 | +2.28% | 65,647 | 75,128,541 |
| 2024-09-25 | 11.3 | 11.59 | 11.29 | 11.38 | +0.62% | 63,863 | 73,199,648 |
| 2024-09-24 | 11.12 | 11.35 | 10.95 | 11.31 | +1.71% | 51,133 | 57,172,151 |
| 2024-09-23 | 11.38 | 11.46 | 11.07 | 11.12 | -2.71% | 56,857 | 63,830,455 |
| 2024-09-20 | 11.21 | 11.48 | 11.14 | 11.43 | +1.87% | 54,924 | 62,431,314 |
| 2024-09-19 | 11.09 | 11.33 | 11.06 | 11.22 | +1.81% | 45,242 | 50,651,632 |
| 2024-09-18 | 11.08 | 11.15 | 10.88 | 11.02 | -0.99% | 31,025 | 34,137,180 |
| 2024-09-13 | 11.08 | 11.25 | 10.98 | 11.13 | +0.45% | 34,998 | 38,925,776 |
| 2024-09-12 | 11.21 | 11.26 | 11.08 | 11.08 | -0.63% | 29,919 | 33,364,890 |
| 2024-09-11 | 11.13 | 11.29 | 11.13 | 11.15 | -0.71% | 24,991 | 27,965,629 |
| 2024-09-10 | 11.1 | 11.29 | 10.96 | 11.23 | +1.54% | 32,085 | 35,664,322 |
| 2024-09-09 | 10.98 | 11.14 | 10.96 | 11.06 | +0.36% | 27,320 | 30,167,728 |
| 2024-09-06 | 11.25 | 11.32 | 11.01 | 11.02 | -1.69% | 36,998 | 41,261,017 |
| 2024-09-05 | 11.22 | 11.32 | 11.12 | 11.21 | +0.45% | 29,515 | 33,048,205 |
| 2024-09-04 | 11.14 | 11.34 | 11.06 | 11.16 | -0.71% | 47,536 | 53,192,349 |
| 2024-09-03 | 10.95 | 11.29 | 10.93 | 11.24 | +2.74% | 65,164 | 72,858,058 |
| 2024-09-02 | 11 | 11.15 | 10.92 | 10.94 | -0.45% | 54,184 | 59,871,204 |
| 2024-08-30 | 10.97 | 11.21 | 10.9 | 10.99 | 0% | 88,858 | 98,163,823 |
| 2024-08-29 | 10.51 | 11.09 | 10.47 | 10.99 | +2.61% | 92,552 | 101,207,135 |
| 2024-08-28 | 10.83 | 11.22 | 10.52 | 10.71 | +3.78% | 105,605 | 113,520,489 |
| 2024-08-27 | 10.1 | 10.35 | 9.93 | 10.32 | +2.18% | 26,804 | 27,077,007 |
| 2024-08-26 | 9.94 | 10.1 | 9.87 | 10.1 | +1.81% | 18,806 | 18,869,242 |
| 2024-08-23 | 9.97 | 10.05 | 9.8 | 9.92 | -0.5% | 25,257 | 25,015,962 |
| 2024-08-22 | 10.02 | 10.11 | 9.95 | 9.97 | -0.4% | 21,535 | 21,577,417 |
| 2024-08-21 | 10.12 | 10.22 | 10.01 | 10.01 | -1.28% | 21,903 | 22,116,573 |
| 2024-08-20 | 10.31 | 10.37 | 10.07 | 10.14 | -0.78% | 24,275 | 24,640,094 |
| 2024-08-19 | 10.5 | 10.58 | 10.21 | 10.22 | -2.29% | 27,411 | 28,419,403 |
| 2024-08-16 | 10.44 | 10.59 | 10.44 | 10.46 | +0.29% | 26,766 | 28,170,287 |
| 2024-08-15 | 10.18 | 10.51 | 10.18 | 10.43 | +1.07% | 24,641 | 25,597,165 |
| 2024-08-14 | 10.36 | 10.45 | 10.29 | 10.32 | -0.48% | 17,260 | 17,899,503 |
| 2024-08-13 | 10.26 | 10.38 | 10.15 | 10.37 | +1.17% | 21,389 | 22,041,067 |
| 2024-08-12 | 10.44 | 10.52 | 10.19 | 10.25 | -2.66% | 25,317 | 26,189,687 |
| 2024-08-09 | 10.47 | 10.81 | 10.47 | 10.53 | +1.15% | 27,141 | 28,787,543 |
| 2024-08-08 | 10.45 | 10.63 | 10.22 | 10.41 | -1.42% | 30,696 | 31,916,391 |
| 2024-08-07 | 10.41 | 10.69 | 10.41 | 10.56 | +1.44% | 35,449 | 37,510,594 |
| 2024-08-06 | 10.33 | 10.62 | 10.2 | 10.41 | +0.68% | 33,395 | 34,507,792 |
| 2024-08-05 | 10.58 | 10.75 | 10.32 | 10.34 | -3.63% | 40,604 | 42,759,777 |
| 2024-08-02 | 11 | 11.12 | 10.71 | 10.73 | -3.59% | 53,837 | 58,738,104 |
| 2024-08-01 | 11.02 | 11.26 | 10.91 | 11.13 | +1% | 50,779 | 56,415,898 |
| 2024-07-31 | 10.64 | 11.07 | 10.57 | 11.02 | +2.89% | 60,805 | 66,038,173 |
| 2024-07-30 | 10.33 | 10.71 | 10.17 | 10.71 | +3.08% | 49,518 | 52,029,317 |
| 2024-07-29 | 10.55 | 10.67 | 10.37 | 10.39 | -0.48% | 29,036 | 30,491,045 |
| 2024-07-26 | 10.16 | 10.47 | 10.16 | 10.44 | +2.86% | 30,015 | 31,080,604 |
| 2024-07-25 | 10.18 | 10.33 | 9.99 | 10.15 | -0.2% | 29,703 | 30,099,981 |
| 2024-07-24 | 10.35 | 10.55 | 10.17 | 10.17 | -1.74% | 34,445 | 35,651,073 |
| 2024-07-23 | 10.8 | 10.81 | 10.3 | 10.35 | -4.26% | 40,194 | 42,384,900 |
| 2024-07-22 | 10.7 | 11.03 | 10.63 | 10.81 | +0.75% | 46,955 | 50,987,176 |
| 2024-07-19 | 10.28 | 10.91 | 10.28 | 10.73 | +3.07% | 63,233 | 67,708,061 |
| 2024-07-18 | 10.37 | 10.46 | 9.97 | 10.41 | -0.95% | 52,660 | 53,638,858 |
| 2024-07-17 | 10.93 | 10.96 | 10.47 | 10.51 | -3.93% | 44,222 | 47,137,489 |
| 2024-07-16 | 10.82 | 11.03 | 10.67 | 10.94 | +0.27% | 32,185 | 35,004,673 |
| 2024-07-15 | 11.05 | 11.2 | 10.84 | 10.91 | -1.09% | 36,334 | 39,976,536 |
| 2024-07-12 | 11.01 | 11.1 | 10.88 | 11.03 | -0.81% | 33,567 | 36,898,865 |
| 2024-07-11 | 11.08 | 11.19 | 10.91 | 11.12 | +2.96% | 45,730 | 50,699,405 |
| 2024-07-10 | 10.93 | 11.03 | 10.79 | 10.8 | -1.46% | 40,306 | 43,863,487 |
| 2024-07-09 | 10.41 | 11.03 | 10.32 | 10.96 | +5.08% | 71,882 | 77,666,588 |
| 2024-07-08 | 10.5 | 10.88 | 10.4 | 10.43 | -2.16% | 40,156 | 42,733,394 |
| 2024-07-05 | 10.8 | 10.8 | 10.41 | 10.66 | -0.28% | 32,962 | 34,779,112 |
| 2024-07-04 | 11.16 | 11.22 | 10.65 | 10.69 | -4.47% | 46,460 | 50,581,019 |
| 2024-07-03 | 11.16 | 11.34 | 10.91 | 11.19 | -0.09% | 37,755 | 42,005,320 |
| 2024-07-02 | 11.35 | 11.39 | 11.15 | 11.2 | -1.23% | 31,872 | 35,810,097 |
| 2024-07-01 | 11.3 | 11.52 | 11.06 | 11.34 | +0.27% | 53,296 | 59,922,697 |
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：