股票概览
13.09
+14.02%
+1.61
11.96
开盘价
13.28
最高价
11.63
最低价
120,803
成交量
数据更新至: 2024-09-30
技术指标
11.19
MA5 (5日均线)
10.46
MA10 (10日均线)
10.50
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 | 11.96 | 13.28 | 11.63 | 13.09 | +14.02% | 120,803 | 150,499,546 |
| 2024-09-27 | 11.13 | 11.75 | 11.12 | 11.48 | +4.94% | 84,329 | 96,441,790 |
| 2024-09-26 | 10.25 | 10.95 | 10.07 | 10.94 | +7.47% | 61,746 | 65,329,802 |
| 2024-09-25 | 10.37 | 10.52 | 10.12 | 10.18 | -0.68% | 42,080 | 43,370,562 |
| 2024-09-24 | 9.7 | 10.25 | 9.63 | 10.25 | +7.33% | 44,432 | 44,222,282 |
| 2024-09-23 | 9.78 | 9.85 | 9.54 | 9.55 | -2.05% | 26,809 | 25,844,283 |
| 2024-09-20 | 9.9 | 9.96 | 9.69 | 9.75 | -2.3% | 31,343 | 30,743,162 |
| 2024-09-19 | 9.46 | 10.19 | 9.46 | 9.98 | +5.5% | 55,295 | 54,609,862 |
| 2024-09-18 | 9.7 | 9.85 | 9.25 | 9.46 | -4.15% | 34,363 | 32,628,149 |
| 2024-09-13 | 10.16 | 10.16 | 9.85 | 9.87 | -2.28% | 30,069 | 29,982,894 |
| 2024-09-12 | 10.28 | 10.36 | 10.06 | 10.1 | -2.04% | 33,463 | 34,132,992 |
| 2024-09-11 | 10.56 | 10.56 | 10.24 | 10.31 | -2.37% | 44,462 | 45,896,916 |
| 2024-09-10 | 10.75 | 10.94 | 10.38 | 10.56 | -3.12% | 64,957 | 68,626,935 |
| 2024-09-09 | 11.1 | 11.39 | 10.7 | 10.9 | -6.84% | 91,467 | 100,735,816 |
| 2024-09-06 | 12.77 | 12.85 | 11.4 | 11.7 | -1.52% | 137,875 | 167,309,075 |
| 2024-09-05 | 10.18 | 11.88 | 10.11 | 11.88 | +20% | 79,991 | 90,370,219 |
| 2024-09-04 | 9.96 | 10.08 | 9.85 | 9.9 | -1.3% | 10,214 | 10,144,979 |
| 2024-09-03 | 9.85 | 10.06 | 9.79 | 10.03 | +2.24% | 13,394 | 13,385,845 |
| 2024-09-02 | 10.16 | 10.16 | 9.79 | 9.81 | -3.54% | 17,354 | 17,204,138 |
| 2024-08-30 | 10.14 | 10.36 | 9.99 | 10.17 | +0.3% | 20,517 | 20,844,125 |
| 2024-08-29 | 10.06 | 10.26 | 9.86 | 10.14 | +1% | 16,899 | 17,130,692 |
| 2024-08-28 | 9.97 | 10.18 | 9.8 | 10.04 | +0.3% | 29,955 | 30,039,361 |
| 2024-08-27 | 10.15 | 10.21 | 9.46 | 10.01 | -6.1% | 72,336 | 70,724,803 |
| 2024-08-26 | 10.5 | 10.69 | 10.46 | 10.66 | +0.76% | 14,155 | 15,018,098 |
| 2024-08-23 | 10.5 | 10.63 | 10.42 | 10.58 | +0.28% | 11,532 | 12,141,210 |
| 2024-08-22 | 10.76 | 10.9 | 10.52 | 10.55 | -1.59% | 9,410 | 10,010,462 |
| 2024-08-21 | 10.83 | 10.84 | 10.67 | 10.72 | -0.74% | 8,722 | 9,378,920 |
| 2024-08-20 | 10.98 | 10.99 | 10.76 | 10.8 | -0.83% | 8,339 | 9,043,799 |
| 2024-08-19 | 10.96 | 11.16 | 10.85 | 10.89 | -1% | 10,390 | 11,377,272 |
| 2024-08-16 | 11.14 | 11.19 | 10.99 | 11 | -1.61% | 11,029 | 12,189,995 |
| 2024-08-15 | 11.08 | 11.29 | 10.97 | 11.18 | +0.72% | 11,547 | 12,877,904 |
| 2024-08-14 | 11.24 | 11.27 | 11.08 | 11.1 | -1.77% | 11,862 | 13,207,817 |
| 2024-08-13 | 11.22 | 11.3 | 11.08 | 11.3 | 0% | 12,909 | 14,431,312 |
| 2024-08-12 | 11.32 | 11.5 | 11.26 | 11.3 | -0.53% | 15,804 | 17,952,851 |
| 2024-08-09 | 11.5 | 11.77 | 11.36 | 11.36 | -1.3% | 30,750 | 35,566,638 |
| 2024-08-08 | 11.2 | 11.63 | 11.11 | 11.51 | +2.31% | 22,646 | 25,847,399 |
| 2024-08-07 | 11.49 | 11.49 | 11.19 | 11.25 | -2.09% | 19,319 | 21,793,333 |
| 2024-08-06 | 10.97 | 11.49 | 10.97 | 11.49 | +4.74% | 25,458 | 28,659,934 |
| 2024-08-05 | 11.16 | 11.32 | 10.96 | 10.97 | -1.61% | 26,525 | 29,649,158 |
| 2024-08-02 | 11.04 | 11.25 | 10.93 | 11.15 | +0.72% | 15,503 | 17,226,595 |
| 2024-08-01 | 11.3 | 11.37 | 11.02 | 11.07 | -2.21% | 16,936 | 18,882,922 |
| 2024-07-31 | 10.8 | 11.33 | 10.7 | 11.32 | +4.91% | 25,212 | 27,984,037 |
| 2024-07-30 | 10.69 | 10.87 | 10.6 | 10.79 | +1.12% | 16,763 | 18,023,165 |
| 2024-07-29 | 10.83 | 11.15 | 10.63 | 10.67 | -1.39% | 25,810 | 27,855,384 |
| 2024-07-26 | 10.76 | 10.87 | 10.69 | 10.82 | +0.56% | 11,299 | 12,178,347 |
| 2024-07-25 | 10.68 | 10.94 | 10.56 | 10.76 | +0.09% | 15,437 | 16,639,665 |
| 2024-07-24 | 10.81 | 10.99 | 10.6 | 10.75 | +0.09% | 18,450 | 19,845,029 |
| 2024-07-23 | 11 | 11.12 | 10.74 | 10.74 | -3.33% | 17,281 | 18,873,891 |
| 2024-07-22 | 11.31 | 11.33 | 10.93 | 11.11 | -1.24% | 17,342 | 19,235,661 |
| 2024-07-19 | 11.33 | 11.41 | 11.16 | 11.25 | -1.32% | 15,710 | 17,715,187 |
| 2024-07-18 | 11.3 | 11.42 | 11.08 | 11.4 | +0.62% | 11,947 | 13,491,670 |
| 2024-07-17 | 11.39 | 11.39 | 11.1 | 11.33 | +0.18% | 14,378 | 16,194,896 |
| 2024-07-16 | 11.58 | 11.62 | 11.2 | 11.31 | -1.65% | 14,646 | 16,716,395 |
| 2024-07-15 | 11.92 | 11.92 | 11.48 | 11.5 | -2.62% | 10,917 | 12,676,050 |
| 2024-07-12 | 11.74 | 11.94 | 11.66 | 11.81 | +0.34% | 13,154 | 15,542,285 |
| 2024-07-11 | 11.7 | 11.87 | 11.48 | 11.77 | +2.88% | 12,777 | 14,970,774 |
| 2024-07-10 | 11.25 | 11.62 | 11.06 | 11.44 | +1.87% | 20,020 | 22,869,812 |
| 2024-07-09 | 11.21 | 11.53 | 11.15 | 11.23 | -0.62% | 25,994 | 29,396,975 |
| 2024-07-08 | 11.61 | 11.64 | 11.25 | 11.3 | -3.17% | 11,716 | 13,339,197 |
| 2024-07-05 | 11.53 | 11.8 | 11.42 | 11.67 | +1.21% | 12,932 | 15,019,586 |
| 2024-07-04 | 11.81 | 11.86 | 11.45 | 11.53 | -2.86% | 16,861 | 19,575,977 |
| 2024-07-03 | 11.97 | 12.14 | 11.83 | 11.87 | -0.5% | 18,404 | 22,020,146 |
| 2024-07-02 | 11.89 | 12.11 | 11.86 | 11.93 | -0.33% | 10,123 | 12,145,017 |
| 2024-07-01 | 11.83 | 12.02 | 11.72 | 11.97 | +1.27% | 12,043 | 14,311,912 |
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：