股票概览
13.9
+13.56%
+1.66
12.75
开盘价
14.01
最高价
12.48
最低价
125,750
成交量
数据更新至: 2024-09-30
技术指标
12.10
MA5 (5日均线)
11.63
MA10 (10日均线)
11.56
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 | 12.75 | 14.01 | 12.48 | 13.9 | +13.56% | 125,750 | 165,745,947 |
| 2024-09-27 | 11.75 | 12.45 | 11.64 | 12.24 | +5.52% | 70,084 | 84,137,053 |
| 2024-09-26 | 11.36 | 11.64 | 11.3 | 11.6 | +2.11% | 39,932 | 45,761,665 |
| 2024-09-25 | 11.46 | 11.72 | 11.35 | 11.36 | -0.26% | 42,074 | 48,547,373 |
| 2024-09-24 | 11.1 | 11.43 | 11.1 | 11.39 | +2.8% | 36,766 | 41,626,779 |
| 2024-09-23 | 11.2 | 11.28 | 11.05 | 11.08 | -1.07% | 11,093 | 12,370,264 |
| 2024-09-20 | 11.32 | 11.32 | 11.13 | 11.2 | -0.53% | 12,125 | 13,561,535 |
| 2024-09-19 | 11.16 | 11.36 | 11.06 | 11.26 | +1.9% | 16,195 | 18,195,373 |
| 2024-09-18 | 11.3 | 11.3 | 10.9 | 11.05 | -1.78% | 14,615 | 16,154,050 |
| 2024-09-13 | 11.48 | 11.49 | 11.25 | 11.25 | -0.97% | 11,429 | 12,983,011 |
| 2024-09-12 | 11.42 | 11.58 | 11.35 | 11.36 | -0.61% | 12,373 | 14,187,551 |
| 2024-09-11 | 11.48 | 11.55 | 11.3 | 11.43 | -0.78% | 13,480 | 15,425,968 |
| 2024-09-10 | 11.47 | 11.58 | 11.28 | 11.52 | +0.88% | 16,866 | 19,306,778 |
| 2024-09-09 | 11.58 | 11.58 | 11.28 | 11.42 | -0.95% | 14,871 | 17,018,697 |
| 2024-09-06 | 11.77 | 11.94 | 11.5 | 11.53 | -2.04% | 32,304 | 37,665,525 |
| 2024-09-05 | 11.5 | 11.96 | 11.35 | 11.77 | +3.43% | 46,391 | 54,142,548 |
| 2024-09-04 | 11.49 | 11.63 | 11.37 | 11.38 | -1.56% | 19,196 | 22,025,182 |
| 2024-09-03 | 11.37 | 11.71 | 11.26 | 11.56 | +1.76% | 33,395 | 38,509,090 |
| 2024-09-02 | 11.46 | 11.87 | 11.33 | 11.36 | -1.05% | 43,380 | 50,273,120 |
| 2024-08-30 | 11.48 | 11.67 | 11.38 | 11.48 | +0.26% | 47,059 | 54,264,003 |
| 2024-08-29 | 11.31 | 11.56 | 11.16 | 11.45 | +0.44% | 34,215 | 39,026,291 |
| 2024-08-28 | 11.31 | 11.74 | 11.01 | 11.4 | -0.44% | 60,463 | 68,674,787 |
| 2024-08-27 | 11.11 | 11.88 | 10.94 | 11.45 | +2.32% | 79,264 | 90,451,905 |
| 2024-08-26 | 10.79 | 11.35 | 10.6 | 11.19 | +5.07% | 33,279 | 36,708,992 |
| 2024-08-23 | 10.67 | 10.75 | 10.54 | 10.65 | +0.28% | 11,326 | 12,054,417 |
| 2024-08-22 | 10.95 | 11.09 | 10.59 | 10.62 | -2.57% | 15,297 | 16,550,685 |
| 2024-08-21 | 10.91 | 10.96 | 10.76 | 10.9 | -0.18% | 14,115 | 15,339,190 |
| 2024-08-20 | 11.19 | 11.19 | 10.78 | 10.92 | -1.8% | 17,297 | 18,907,143 |
| 2024-08-19 | 11.08 | 11.16 | 10.99 | 11.12 | +0.27% | 21,074 | 23,387,837 |
| 2024-08-16 | 11.1 | 11.13 | 10.91 | 11.09 | +0.27% | 23,362 | 25,778,790 |
| 2024-08-15 | 11.05 | 11.19 | 10.86 | 11.06 | +1.19% | 27,850 | 30,813,423 |
| 2024-08-14 | 10.98 | 11.15 | 10.88 | 10.93 | -0.64% | 21,843 | 24,015,249 |
| 2024-08-13 | 10.89 | 11.01 | 10.66 | 11 | +1.38% | 41,668 | 45,361,038 |
| 2024-08-12 | 11.18 | 11.43 | 10.83 | 10.85 | +1.12% | 47,189 | 52,044,060 |
| 2024-08-09 | 10.83 | 11.03 | 10.72 | 10.73 | -0.56% | 19,430 | 21,105,405 |
| 2024-08-08 | 10.82 | 10.95 | 10.72 | 10.79 | -0.64% | 14,595 | 15,789,191 |
| 2024-08-07 | 10.85 | 11.05 | 10.69 | 10.86 | +0.37% | 21,132 | 22,951,747 |
| 2024-08-06 | 10.66 | 10.86 | 10.56 | 10.82 | +2.75% | 24,981 | 26,908,042 |
| 2024-08-05 | 10.71 | 10.86 | 10.53 | 10.53 | -2.5% | 17,123 | 18,310,473 |
| 2024-08-02 | 10.78 | 10.93 | 10.7 | 10.8 | -0.46% | 22,248 | 24,047,740 |
| 2024-08-01 | 10.87 | 10.97 | 10.76 | 10.85 | -0.09% | 22,317 | 24,219,750 |
| 2024-07-31 | 10.67 | 10.89 | 10.53 | 10.86 | +1.97% | 42,272 | 45,641,823 |
| 2024-07-30 | 10.44 | 10.98 | 10.32 | 10.65 | +2.11% | 36,378 | 38,879,756 |
| 2024-07-29 | 10.48 | 10.57 | 10.29 | 10.43 | +0.19% | 15,257 | 15,930,850 |
| 2024-07-26 | 10.31 | 10.46 | 10.31 | 10.41 | +1.07% | 11,235 | 11,681,761 |
| 2024-07-25 | 10.18 | 10.41 | 10.11 | 10.3 | +1.38% | 15,141 | 15,579,991 |
| 2024-07-24 | 10.4 | 10.44 | 10.16 | 10.16 | -2.31% | 14,666 | 15,072,212 |
| 2024-07-23 | 10.62 | 10.72 | 10.39 | 10.4 | -1.79% | 15,308 | 16,220,382 |
| 2024-07-22 | 10.6 | 10.65 | 10.48 | 10.59 | 0% | 14,542 | 15,367,133 |
| 2024-07-19 | 10.36 | 10.67 | 10.36 | 10.59 | +1.83% | 18,622 | 19,691,604 |
| 2024-07-18 | 10.4 | 10.5 | 10.19 | 10.4 | -0.76% | 14,271 | 14,704,799 |
| 2024-07-17 | 10.62 | 10.68 | 10.4 | 10.48 | -1.78% | 16,829 | 17,707,410 |
| 2024-07-16 | 10.58 | 10.76 | 10.38 | 10.67 | +0.95% | 21,154 | 22,318,526 |
| 2024-07-15 | 10.8 | 10.8 | 10.56 | 10.57 | -1.77% | 14,277 | 15,202,504 |
| 2024-07-12 | 10.84 | 11.05 | 10.67 | 10.76 | -0.74% | 24,864 | 27,025,315 |
| 2024-07-11 | 10.65 | 10.88 | 10.56 | 10.84 | +4.13% | 24,127 | 25,974,636 |
| 2024-07-10 | 10.56 | 10.66 | 10.4 | 10.41 | -1.79% | 18,760 | 19,730,764 |
| 2024-07-09 | 10.16 | 10.67 | 10.06 | 10.6 | +3.92% | 24,733 | 25,768,627 |
| 2024-07-08 | 10.66 | 10.66 | 10.18 | 10.2 | -4.32% | 17,522 | 18,075,863 |
| 2024-07-05 | 10.4 | 10.72 | 10.25 | 10.66 | +2.7% | 18,488 | 19,418,063 |
| 2024-07-04 | 10.73 | 10.76 | 10.35 | 10.38 | -3.35% | 16,513 | 17,356,908 |
| 2024-07-03 | 10.84 | 10.9 | 10.71 | 10.74 | -0.74% | 12,574 | 13,542,327 |
| 2024-07-02 | 10.67 | 10.93 | 10.65 | 10.82 | +1.41% | 20,768 | 22,490,254 |
| 2024-07-01 | 10.58 | 10.76 | 10.48 | 10.67 | +0.57% | 15,303 | 16,230,001 |
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：