股票概览
13.4
+15.32%
+1.78
12.1
开盘价
13.64
最高价
11.86
最低价
169,044
成交量
数据更新至: 2024-09-30
技术指标
11.57
MA5 (5日均线)
11.01
MA10 (10日均线)
10.85
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 | 12.1 | 13.64 | 11.86 | 13.4 | +15.32% | 169,044 | 215,797,652 |
| 2024-09-27 | 11.23 | 11.83 | 11.1 | 11.62 | +4.78% | 101,267 | 116,091,829 |
| 2024-09-26 | 10.95 | 11.13 | 10.87 | 11.09 | +2.02% | 57,625 | 63,343,453 |
| 2024-09-25 | 10.95 | 11.12 | 10.79 | 10.87 | -0.09% | 69,418 | 76,142,690 |
| 2024-09-24 | 10.76 | 10.92 | 10.51 | 10.88 | +1.12% | 54,523 | 58,769,624 |
| 2024-09-23 | 10.72 | 10.86 | 10.4 | 10.76 | +1.8% | 47,332 | 50,682,155 |
| 2024-09-20 | 10.48 | 10.59 | 10.36 | 10.57 | +1.34% | 34,146 | 35,772,688 |
| 2024-09-19 | 10.27 | 10.52 | 10.15 | 10.43 | +2.46% | 31,896 | 33,098,068 |
| 2024-09-18 | 10.31 | 10.5 | 9.98 | 10.18 | -1.45% | 32,451 | 32,904,550 |
| 2024-09-13 | 10.7 | 10.75 | 10.32 | 10.33 | -3.37% | 36,551 | 38,341,898 |
| 2024-09-12 | 10.76 | 10.86 | 10.61 | 10.69 | +0.56% | 33,831 | 36,345,426 |
| 2024-09-11 | 10.74 | 10.75 | 10.57 | 10.63 | -1.02% | 26,891 | 28,656,739 |
| 2024-09-10 | 10.4 | 10.8 | 10.22 | 10.74 | +3.27% | 38,329 | 40,400,801 |
| 2024-09-09 | 10.39 | 10.55 | 10.13 | 10.4 | -0.19% | 29,812 | 30,999,940 |
| 2024-09-06 | 10.87 | 10.95 | 10.38 | 10.42 | -4.49% | 45,093 | 47,868,428 |
| 2024-09-05 | 10.64 | 10.91 | 10.61 | 10.91 | +3.02% | 51,907 | 56,135,379 |
| 2024-09-04 | 10.72 | 10.75 | 10.5 | 10.59 | -2.49% | 44,318 | 47,092,702 |
| 2024-09-03 | 10.72 | 10.88 | 10.6 | 10.86 | -0.28% | 63,382 | 68,313,248 |
| 2024-09-02 | 10.67 | 11.3 | 10.53 | 10.89 | +1.97% | 101,243 | 110,783,583 |
| 2024-08-30 | 10.5 | 10.88 | 10.42 | 10.68 | +2.2% | 54,426 | 58,330,619 |
| 2024-08-29 | 10.37 | 10.52 | 10.15 | 10.45 | +1.26% | 37,696 | 39,195,452 |
| 2024-08-28 | 9.9 | 10.47 | 9.85 | 10.32 | +3.51% | 62,174 | 63,748,827 |
| 2024-08-27 | 10.71 | 10.82 | 9.95 | 9.97 | -7.69% | 71,203 | 73,435,026 |
| 2024-08-26 | 10.71 | 10.82 | 10.48 | 10.8 | -0.46% | 53,114 | 56,590,118 |
| 2024-08-23 | 10.96 | 11.18 | 10.4 | 10.85 | -1.45% | 82,331 | 88,813,112 |
| 2024-08-22 | 11.06 | 11.29 | 10.73 | 11.01 | -2.57% | 91,389 | 100,315,701 |
| 2024-08-21 | 10.77 | 11.4 | 10.63 | 11.3 | +3.01% | 135,776 | 150,515,962 |
| 2024-08-20 | 10.46 | 11.43 | 10.3 | 10.97 | +3.69% | 107,797 | 117,460,054 |
| 2024-08-19 | 10.5 | 10.75 | 10.42 | 10.58 | +0.28% | 48,511 | 51,527,915 |
| 2024-08-16 | 10.31 | 10.97 | 10.31 | 10.55 | +2.33% | 65,423 | 69,679,661 |
| 2024-08-15 | 10.18 | 10.39 | 9.99 | 10.31 | +1.08% | 33,111 | 33,906,472 |
| 2024-08-14 | 10.17 | 10.27 | 10.13 | 10.2 | +0.59% | 22,005 | 22,434,796 |
| 2024-08-13 | 10.03 | 10.19 | 9.96 | 10.14 | +1.1% | 20,354 | 20,504,694 |
| 2024-08-12 | 10.16 | 10.17 | 9.92 | 10.03 | -1.18% | 23,554 | 23,627,171 |
| 2024-08-09 | 10.38 | 10.46 | 10.1 | 10.15 | -1.84% | 30,875 | 31,691,041 |
| 2024-08-08 | 10.85 | 10.95 | 10.29 | 10.34 | -3.36% | 52,674 | 55,072,073 |
| 2024-08-07 | 10.58 | 10.84 | 10.54 | 10.7 | +1.04% | 49,861 | 53,310,840 |
| 2024-08-06 | 10.38 | 10.8 | 10.12 | 10.59 | +4.23% | 54,992 | 57,458,357 |
| 2024-08-05 | 10.52 | 10.93 | 10.1 | 10.16 | -3.42% | 73,341 | 78,031,883 |
| 2024-08-02 | 10.77 | 10.89 | 10.4 | 10.52 | -3.31% | 48,354 | 51,634,908 |
| 2024-08-01 | 10.75 | 11.04 | 10.75 | 10.88 | +0.46% | 44,955 | 49,030,000 |
| 2024-07-31 | 10.49 | 10.83 | 10.49 | 10.83 | +2.36% | 52,701 | 56,379,116 |
| 2024-07-30 | 10.52 | 10.7 | 10.44 | 10.58 | +0.47% | 44,864 | 47,450,764 |
| 2024-07-29 | 10.5 | 10.56 | 10.31 | 10.53 | +0.1% | 44,605 | 46,609,971 |
| 2024-07-26 | 10.22 | 10.58 | 10.16 | 10.52 | +3.14% | 51,883 | 53,823,545 |
| 2024-07-25 | 10.46 | 10.5 | 9.85 | 10.2 | +1.29% | 43,732 | 44,375,021 |
| 2024-07-24 | 10.22 | 10.36 | 10.06 | 10.07 | -1.27% | 40,128 | 40,854,724 |
| 2024-07-23 | 10.38 | 10.6 | 10.13 | 10.2 | -0.78% | 62,607 | 64,792,786 |
| 2024-07-22 | 10.09 | 10.37 | 10.06 | 10.28 | +1.88% | 41,652 | 42,696,598 |
| 2024-07-19 | 9.69 | 10.15 | 9.62 | 10.09 | +4.13% | 41,959 | 41,738,293 |
| 2024-07-18 | 9.73 | 9.81 | 9.41 | 9.69 | -1.52% | 38,054 | 36,397,715 |
| 2024-07-17 | 10.31 | 10.31 | 9.8 | 9.84 | -3.91% | 41,246 | 41,267,273 |
| 2024-07-16 | 10.19 | 10.4 | 10.1 | 10.24 | -1.35% | 41,502 | 42,458,892 |
| 2024-07-15 | 10.29 | 10.87 | 10.11 | 10.38 | +1.27% | 61,734 | 64,305,153 |
| 2024-07-12 | 10.4 | 10.65 | 10.22 | 10.25 | -1.91% | 39,896 | 41,353,043 |
| 2024-07-11 | 10.29 | 10.6 | 10.09 | 10.45 | +3.88% | 58,362 | 60,309,660 |
| 2024-07-10 | 9.95 | 10.49 | 9.9 | 10.06 | +0.5% | 38,883 | 39,567,967 |
| 2024-07-09 | 9.71 | 10.04 | 9.52 | 10.01 | +2.88% | 39,359 | 38,564,440 |
| 2024-07-08 | 10.06 | 10.15 | 9.69 | 9.73 | -4.33% | 32,075 | 31,499,883 |
| 2024-07-05 | 10.01 | 10.22 | 9.77 | 10.17 | +1.7% | 30,591 | 30,716,459 |
| 2024-07-04 | 10.4 | 10.5 | 9.98 | 10 | -3.66% | 42,266 | 42,925,170 |
| 2024-07-03 | 10.94 | 10.98 | 10.38 | 10.38 | -5.72% | 61,601 | 65,021,683 |
| 2024-07-02 | 10.81 | 11.14 | 10.8 | 11.01 | +2.8% | 65,532 | 72,061,099 |
| 2024-07-01 | 10.83 | 11.03 | 10.45 | 10.71 | -1.11% | 51,057 | 54,376,552 |
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：