股票概览
12.65
+12.44%
+1.4
11.6
开盘价
12.85
最高价
11.42
最低价
66,528
成交量
数据更新至: 2024-09-30
技术指标
11.12
MA5 (5日均线)
10.61
MA10 (10日均线)
10.48
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 | 11.6 | 12.85 | 11.42 | 12.65 | +12.44% | 66,528 | 80,960,006 |
| 2024-09-27 | 11.05 | 11.48 | 10.82 | 11.25 | +4.94% | 37,849 | 41,949,555 |
| 2024-09-26 | 10.53 | 10.73 | 10.5 | 10.72 | +1.8% | 22,891 | 24,330,924 |
| 2024-09-25 | 10.56 | 10.76 | 10.46 | 10.53 | +0.86% | 24,885 | 26,423,445 |
| 2024-09-24 | 10.2 | 10.45 | 10.08 | 10.44 | +3.47% | 25,444 | 26,195,070 |
| 2024-09-23 | 10.13 | 10.23 | 9.98 | 10.09 | -0.2% | 14,147 | 14,298,747 |
| 2024-09-20 | 10.31 | 10.34 | 10.02 | 10.11 | -1.27% | 20,633 | 20,829,715 |
| 2024-09-19 | 9.93 | 10.3 | 9.91 | 10.24 | +3.54% | 26,825 | 27,246,917 |
| 2024-09-18 | 10.34 | 10.42 | 9.71 | 9.89 | -3.04% | 27,348 | 27,091,700 |
| 2024-09-13 | 10.33 | 10.43 | 10.17 | 10.2 | -0.97% | 19,594 | 20,179,321 |
| 2024-09-12 | 10.26 | 10.45 | 10.26 | 10.3 | -0.39% | 15,256 | 15,825,791 |
| 2024-09-11 | 10.35 | 10.49 | 10.28 | 10.34 | -0.86% | 18,713 | 19,390,412 |
| 2024-09-10 | 10.33 | 10.46 | 10.2 | 10.43 | +1.66% | 23,045 | 23,915,320 |
| 2024-09-09 | 10.34 | 10.49 | 10.04 | 10.26 | +0.2% | 18,064 | 18,589,531 |
| 2024-09-06 | 10.38 | 10.52 | 10.22 | 10.24 | -1.35% | 18,235 | 18,815,626 |
| 2024-09-05 | 10.25 | 10.44 | 10.25 | 10.38 | +0.87% | 15,741 | 16,264,369 |
| 2024-09-04 | 10.45 | 10.45 | 10.2 | 10.29 | -1.81% | 21,734 | 22,443,567 |
| 2024-09-03 | 10.38 | 10.61 | 10.3 | 10.48 | +1.06% | 28,051 | 29,415,887 |
| 2024-09-02 | 10.31 | 10.61 | 10.24 | 10.37 | +0.68% | 41,013 | 42,877,465 |
| 2024-08-30 | 10.24 | 10.39 | 10.11 | 10.3 | +1.08% | 40,812 | 41,869,033 |
| 2024-08-29 | 10.42 | 10.68 | 9.95 | 10.19 | +4.41% | 57,507 | 58,515,033 |
| 2024-08-28 | 9.78 | 9.94 | 9.5 | 9.76 | +0.31% | 19,489 | 19,020,581 |
| 2024-08-27 | 9.85 | 9.91 | 9.59 | 9.73 | -1.02% | 18,217 | 17,757,484 |
| 2024-08-26 | 9.55 | 9.86 | 9.44 | 9.83 | +3.58% | 25,998 | 25,187,946 |
| 2024-08-23 | 9.73 | 9.75 | 9.38 | 9.49 | -2.47% | 28,641 | 27,277,541 |
| 2024-08-22 | 9.95 | 10.04 | 9.72 | 9.73 | -1.72% | 22,225 | 21,896,789 |
| 2024-08-21 | 9.94 | 10.08 | 9.85 | 9.9 | -0.5% | 25,678 | 25,532,094 |
| 2024-08-20 | 10.2 | 10.25 | 9.9 | 9.95 | -2.07% | 32,897 | 32,999,282 |
| 2024-08-19 | 10.22 | 10.31 | 9.96 | 10.16 | -1.26% | 40,603 | 41,120,513 |
| 2024-08-16 | 10.67 | 10.67 | 10.03 | 10.29 | -2.92% | 80,418 | 82,560,799 |
| 2024-08-15 | 10.83 | 10.99 | 10.53 | 10.6 | -0.84% | 75,647 | 81,133,332 |
| 2024-08-14 | 10.43 | 11.1 | 10.43 | 10.69 | +2.59% | 117,703 | 127,132,267 |
| 2024-08-13 | 9.69 | 11.2 | 9.69 | 10.42 | -10.02% | 157,330 | 164,425,030 |
| 2024-08-12 | 12.23 | 12.23 | 11.51 | 11.58 | +13.64% | 184,570 | 222,959,680 |
| 2024-08-09 | 10.34 | 10.41 | 10.15 | 10.19 | -0.49% | 15,689 | 16,123,438 |
| 2024-08-08 | 10.33 | 10.35 | 10.13 | 10.24 | -0.58% | 13,180 | 13,502,155 |
| 2024-08-07 | 10.21 | 10.43 | 10.13 | 10.3 | +1.28% | 16,699 | 17,219,572 |
| 2024-08-06 | 10.05 | 10.21 | 9.96 | 10.17 | +2.62% | 13,239 | 13,355,018 |
| 2024-08-05 | 10.16 | 10.32 | 9.9 | 9.91 | -2.36% | 17,813 | 18,003,882 |
| 2024-08-02 | 10.27 | 10.39 | 10.12 | 10.15 | -1.84% | 14,041 | 14,391,174 |
| 2024-08-01 | 10.35 | 10.45 | 10.28 | 10.34 | -0.1% | 14,447 | 14,955,101 |
| 2024-07-31 | 10.1 | 10.37 | 10.06 | 10.35 | +2.27% | 15,982 | 16,388,201 |
| 2024-07-30 | 9.99 | 10.26 | 9.98 | 10.12 | +0.5% | 14,187 | 14,384,792 |
| 2024-07-29 | 10.1 | 10.15 | 9.88 | 10.07 | +0.7% | 14,806 | 14,832,307 |
| 2024-07-26 | 9.99 | 10.15 | 9.94 | 10 | +0.2% | 17,492 | 17,510,941 |
| 2024-07-25 | 9.67 | 10 | 9.49 | 9.98 | +2.78% | 22,288 | 21,795,320 |
| 2024-07-24 | 9.62 | 9.95 | 9.4 | 9.71 | +0.52% | 23,778 | 22,956,778 |
| 2024-07-23 | 9.71 | 9.94 | 9.64 | 9.66 | -0.72% | 21,471 | 21,072,766 |
| 2024-07-22 | 9.54 | 9.76 | 9.48 | 9.73 | +2.1% | 13,973 | 13,455,304 |
| 2024-07-19 | 9.37 | 9.6 | 9.28 | 9.53 | +1.28% | 12,862 | 12,183,096 |
| 2024-07-18 | 9.48 | 9.68 | 9.16 | 9.41 | -0.74% | 21,410 | 20,017,156 |
| 2024-07-17 | 9.63 | 9.68 | 9.4 | 9.48 | -1.56% | 17,372 | 16,514,369 |
| 2024-07-16 | 9.81 | 9.81 | 9.5 | 9.63 | -0.82% | 13,455 | 12,923,607 |
| 2024-07-15 | 10.16 | 10.16 | 9.67 | 9.71 | -3% | 16,820 | 16,412,967 |
| 2024-07-12 | 10.1 | 10.28 | 10 | 10.01 | -0.69% | 22,903 | 23,241,446 |
| 2024-07-11 | 9.8 | 10.09 | 9.75 | 10.08 | +4.46% | 28,402 | 28,217,452 |
| 2024-07-10 | 9.84 | 9.96 | 9.57 | 9.65 | -3.02% | 17,114 | 16,640,242 |
| 2024-07-09 | 9.74 | 9.95 | 9.41 | 9.95 | +3% | 28,100 | 27,315,334 |
| 2024-07-08 | 10.27 | 10.27 | 9.55 | 9.66 | -4.17% | 29,599 | 28,790,032 |
| 2024-07-05 | 9.78 | 10.22 | 9.62 | 10.08 | +2.96% | 21,645 | 21,506,425 |
| 2024-07-04 | 10.17 | 10.35 | 9.72 | 9.79 | -3.74% | 23,704 | 23,411,615 |
| 2024-07-03 | 10.45 | 10.45 | 10.11 | 10.17 | -1.64% | 17,034 | 17,362,061 |
| 2024-07-02 | 10.1 | 10.49 | 10.02 | 10.34 | +2.17% | 29,502 | 30,438,832 |
| 2024-07-01 | 10.08 | 10.15 | 9.77 | 10.12 | +1.81% | 27,629 | 27,558,624 |
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：