股票概览
13.08
+12.27%
+1.43
12.01
开盘价
13.31
最高价
11.88
最低价
43,357
成交量
数据更新至: 2024-09-30
技术指标
11.50
MA5 (5日均线)
10.93
MA10 (10日均线)
10.80
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 | 12.01 | 13.31 | 11.88 | 13.08 | +12.27% | 43,357 | 54,376,210 |
| 2024-09-27 | 11.24 | 11.89 | 11.2 | 11.65 | +4.3% | 22,394 | 25,814,228 |
| 2024-09-26 | 10.85 | 11.21 | 10.83 | 11.17 | +2.67% | 12,695 | 14,000,914 |
| 2024-09-25 | 10.8 | 11.08 | 10.78 | 10.88 | +1.3% | 13,502 | 14,763,886 |
| 2024-09-24 | 10.35 | 10.75 | 10.32 | 10.74 | +3.97% | 12,785 | 13,500,655 |
| 2024-09-23 | 10.31 | 10.47 | 10.28 | 10.33 | +0.19% | 8,434 | 8,753,515 |
| 2024-09-20 | 10.51 | 10.69 | 10.25 | 10.31 | -2.27% | 8,811 | 9,140,530 |
| 2024-09-19 | 10.2 | 10.58 | 10.1 | 10.55 | +3.43% | 7,739 | 8,068,209 |
| 2024-09-18 | 10.32 | 10.46 | 9.98 | 10.2 | -1.35% | 7,888 | 8,001,031 |
| 2024-09-13 | 10.51 | 10.55 | 10.33 | 10.34 | -1.9% | 6,048 | 6,305,035 |
| 2024-09-12 | 10.59 | 10.75 | 10.5 | 10.54 | -0.47% | 6,376 | 6,776,228 |
| 2024-09-11 | 10.7 | 10.76 | 10.51 | 10.59 | -0.56% | 6,107 | 6,481,439 |
| 2024-09-10 | 10.61 | 10.73 | 10.5 | 10.65 | +0.38% | 8,166 | 8,664,909 |
| 2024-09-09 | 10.46 | 10.68 | 10.32 | 10.61 | +0.57% | 7,884 | 8,307,699 |
| 2024-09-06 | 10.84 | 10.88 | 10.5 | 10.55 | -2.59% | 7,043 | 7,505,852 |
| 2024-09-05 | 10.72 | 10.88 | 10.66 | 10.83 | +1.03% | 8,845 | 9,522,692 |
| 2024-09-04 | 10.78 | 10.84 | 10.65 | 10.72 | -0.74% | 8,118 | 8,708,927 |
| 2024-09-03 | 10.7 | 10.88 | 10.63 | 10.8 | +0.84% | 11,604 | 12,510,992 |
| 2024-09-02 | 10.71 | 10.92 | 10.63 | 10.71 | +0.47% | 10,638 | 11,443,172 |
| 2024-08-30 | 10.66 | 10.83 | 10.55 | 10.66 | +0.09% | 13,835 | 14,841,767 |
| 2024-08-29 | 10.29 | 10.65 | 10.21 | 10.65 | +2.6% | 12,559 | 13,144,686 |
| 2024-08-28 | 10.06 | 10.49 | 10.02 | 10.38 | +2.37% | 11,261 | 11,626,089 |
| 2024-08-27 | 10.17 | 10.23 | 10.05 | 10.14 | -0.39% | 7,020 | 7,118,952 |
| 2024-08-26 | 9.88 | 10.21 | 9.84 | 10.18 | +3.46% | 9,443 | 9,545,499 |
| 2024-08-23 | 10.11 | 10.11 | 9.79 | 9.84 | -2.57% | 8,819 | 8,730,091 |
| 2024-08-22 | 10.21 | 10.36 | 10.04 | 10.1 | -1.08% | 12,363 | 12,607,050 |
| 2024-08-21 | 10.25 | 10.39 | 10.15 | 10.21 | 0% | 7,983 | 8,195,831 |
| 2024-08-20 | 10.5 | 10.58 | 10.15 | 10.21 | -3.04% | 9,795 | 10,130,331 |
| 2024-08-19 | 10.53 | 10.69 | 10.42 | 10.53 | 0% | 8,411 | 8,879,295 |
| 2024-08-16 | 10.64 | 10.71 | 10.5 | 10.53 | -0.94% | 8,549 | 9,026,093 |
| 2024-08-15 | 10.46 | 10.7 | 10.3 | 10.63 | +1.33% | 11,673 | 12,314,269 |
| 2024-08-14 | 10.62 | 10.81 | 10.46 | 10.49 | -1.22% | 15,466 | 16,392,737 |
| 2024-08-13 | 10.37 | 10.65 | 10.23 | 10.62 | +2.12% | 11,332 | 11,856,354 |
| 2024-08-12 | 10.41 | 10.5 | 10.24 | 10.4 | -0.29% | 7,797 | 8,090,534 |
| 2024-08-09 | 10.46 | 10.56 | 10.35 | 10.43 | +0.19% | 10,009 | 10,482,878 |
| 2024-08-08 | 10.43 | 10.46 | 10.22 | 10.41 | -0.1% | 8,625 | 8,929,128 |
| 2024-08-07 | 10.53 | 10.53 | 10.32 | 10.42 | -0.29% | 5,514 | 5,748,453 |
| 2024-08-06 | 10.28 | 10.45 | 10.28 | 10.45 | +2.65% | 9,605 | 9,972,951 |
| 2024-08-05 | 10.38 | 10.55 | 10.16 | 10.18 | -2.21% | 8,523 | 8,811,214 |
| 2024-08-02 | 10.59 | 10.67 | 10.4 | 10.41 | -1.7% | 8,671 | 9,140,547 |
| 2024-08-01 | 10.59 | 10.73 | 10.5 | 10.59 | +0.09% | 7,284 | 7,742,511 |
| 2024-07-31 | 10.32 | 10.63 | 10.23 | 10.58 | +2.92% | 9,915 | 10,384,256 |
| 2024-07-30 | 10.14 | 10.33 | 10.05 | 10.28 | +1.38% | 5,940 | 6,075,504 |
| 2024-07-29 | 10.14 | 10.22 | 9.95 | 10.14 | -0.1% | 7,401 | 7,477,765 |
| 2024-07-26 | 9.92 | 10.16 | 9.92 | 10.15 | +2.32% | 7,274 | 7,345,384 |
| 2024-07-25 | 9.76 | 10.11 | 9.6 | 9.92 | +2.06% | 9,378 | 9,271,122 |
| 2024-07-24 | 10 | 10 | 9.69 | 9.72 | -2.7% | 11,509 | 11,261,648 |
| 2024-07-23 | 10.15 | 10.3 | 9.98 | 9.99 | -1.38% | 7,862 | 7,985,152 |
| 2024-07-22 | 9.98 | 10.17 | 9.9 | 10.13 | +1% | 6,935 | 6,981,780 |
| 2024-07-19 | 9.89 | 10.12 | 9.73 | 10.03 | +2.03% | 11,271 | 11,216,967 |
| 2024-07-18 | 10.08 | 10.08 | 9.69 | 9.83 | -1.8% | 12,550 | 12,329,448 |
| 2024-07-17 | 10.24 | 10.3 | 9.94 | 10.01 | -1.38% | 9,892 | 9,948,595 |
| 2024-07-16 | 10.38 | 10.54 | 10.08 | 10.15 | -1.46% | 13,049 | 13,272,321 |
| 2024-07-15 | 10.41 | 10.54 | 10.21 | 10.3 | -2.46% | 8,595 | 8,874,318 |
| 2024-07-12 | 10.53 | 10.7 | 10.46 | 10.56 | +0.28% | 8,303 | 8,787,379 |
| 2024-07-11 | 10.3 | 10.57 | 10.23 | 10.53 | +3.85% | 11,815 | 12,287,728 |
| 2024-07-10 | 10.3 | 10.34 | 10.08 | 10.14 | -2.03% | 6,563 | 6,693,217 |
| 2024-07-09 | 10.23 | 10.44 | 9.85 | 10.35 | +1.27% | 10,100 | 10,254,407 |
| 2024-07-08 | 10.51 | 10.64 | 10.14 | 10.22 | -3.86% | 7,769 | 7,989,064 |
| 2024-07-05 | 10.41 | 10.73 | 10.2 | 10.63 | +2.11% | 8,696 | 9,116,788 |
| 2024-07-04 | 11 | 11 | 10.33 | 10.41 | -4.93% | 13,740 | 14,497,926 |
| 2024-07-03 | 10.98 | 11.25 | 10.92 | 10.95 | -0.82% | 9,475 | 10,469,633 |
| 2024-07-02 | 10.85 | 11.09 | 10.77 | 11.04 | +1.75% | 8,586 | 9,441,509 |
| 2024-07-01 | 10.84 | 10.91 | 10.56 | 10.85 | +0.09% | 9,837 | 10,572,423 |
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：