股票概览
12.96
+7.55%
+0.91
12.49
开盘价
13.09
最高价
12.35
最低价
916,225
成交量
数据更新至: 2024-09-30
技术指标
11.72
MA5 (5日均线)
11.13
MA10 (10日均线)
10.98
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 | 12.49 | 13.09 | 12.35 | 12.96 | +7.55% | 916,225 | 1,171,290,791 |
| 2024-09-27 | 11.58 | 12.09 | 11.58 | 12.05 | +4.87% | 303,902 | 360,055,783 |
| 2024-09-26 | 11.1 | 11.49 | 11.08 | 11.49 | +2.96% | 289,967 | 327,457,856 |
| 2024-09-25 | 11.04 | 11.3 | 11.03 | 11.16 | +1.82% | 304,658 | 340,467,314 |
| 2024-09-24 | 10.67 | 10.97 | 10.58 | 10.96 | +3.49% | 261,641 | 282,709,546 |
| 2024-09-23 | 10.5 | 10.65 | 10.5 | 10.59 | +0.38% | 127,395 | 135,066,910 |
| 2024-09-20 | 10.56 | 10.61 | 10.42 | 10.55 | -0.28% | 150,530 | 158,085,429 |
| 2024-09-19 | 10.48 | 10.68 | 10.26 | 10.58 | +1.05% | 207,135 | 217,531,580 |
| 2024-09-18 | 10.53 | 10.59 | 10.29 | 10.47 | -0.48% | 145,053 | 151,052,517 |
| 2024-09-13 | 10.56 | 10.6 | 10.49 | 10.52 | -0.28% | 94,482 | 99,649,027 |
| 2024-09-12 | 10.69 | 10.77 | 10.54 | 10.55 | -1.03% | 112,351 | 119,749,343 |
| 2024-09-11 | 10.62 | 10.69 | 10.59 | 10.66 | -0.19% | 102,250 | 108,814,059 |
| 2024-09-10 | 10.7 | 10.72 | 10.43 | 10.68 | +0.19% | 185,325 | 196,000,211 |
| 2024-09-09 | 10.7 | 10.83 | 10.58 | 10.66 | -1.2% | 172,394 | 184,337,703 |
| 2024-09-06 | 10.95 | 10.95 | 10.77 | 10.79 | -1.55% | 137,352 | 149,053,962 |
| 2024-09-05 | 10.94 | 11.01 | 10.88 | 10.96 | +0.46% | 134,342 | 146,880,145 |
| 2024-09-04 | 10.87 | 10.95 | 10.77 | 10.91 | +0.09% | 143,985 | 156,661,768 |
| 2024-09-03 | 10.84 | 10.99 | 10.83 | 10.9 | +0.83% | 192,923 | 210,376,894 |
| 2024-09-02 | 11.25 | 11.25 | 10.8 | 10.81 | -4% | 322,140 | 353,463,851 |
| 2024-08-30 | 11.03 | 11.38 | 11.02 | 11.26 | +1.99% | 257,011 | 288,423,798 |
| 2024-08-29 | 10.98 | 11.12 | 10.93 | 11.04 | +0.27% | 243,361 | 268,859,745 |
| 2024-08-28 | 11.23 | 11.24 | 10.88 | 11.01 | -4.34% | 448,061 | 494,440,334 |
| 2024-08-27 | 11.68 | 11.77 | 11.45 | 11.51 | -2.04% | 174,987 | 202,109,944 |
| 2024-08-26 | 11.8 | 11.83 | 11.58 | 11.75 | -0.42% | 151,426 | 177,194,459 |
| 2024-08-23 | 11.77 | 11.85 | 11.71 | 11.8 | +0.08% | 143,446 | 169,007,707 |
| 2024-08-22 | 11.87 | 11.95 | 11.77 | 11.79 | -0.59% | 132,959 | 157,685,221 |
| 2024-08-21 | 11.93 | 12.01 | 11.86 | 11.86 | -0.92% | 129,879 | 154,889,556 |
| 2024-08-20 | 12.13 | 12.18 | 11.91 | 11.97 | -1.4% | 181,855 | 218,390,793 |
| 2024-08-19 | 12.09 | 12.24 | 12.09 | 12.14 | 0% | 139,705 | 169,987,700 |
| 2024-08-16 | 12.3 | 12.33 | 12.11 | 12.14 | -1.22% | 175,029 | 213,329,864 |
| 2024-08-15 | 12.18 | 12.36 | 12.16 | 12.29 | +0.82% | 167,374 | 205,439,383 |
| 2024-08-14 | 12.33 | 12.39 | 12.19 | 12.19 | -1.53% | 144,398 | 176,892,189 |
| 2024-08-13 | 12.3 | 12.44 | 12.26 | 12.38 | +0.65% | 168,483 | 208,102,097 |
| 2024-08-12 | 12.44 | 12.45 | 12.25 | 12.3 | -1.13% | 161,344 | 198,821,972 |
| 2024-08-09 | 12.45 | 12.57 | 12.43 | 12.44 | -0.32% | 154,181 | 192,508,466 |
| 2024-08-08 | 12.74 | 12.78 | 12.45 | 12.48 | -2.42% | 346,095 | 433,803,572 |
| 2024-08-07 | 12.74 | 12.91 | 12.66 | 12.79 | -0.16% | 350,896 | 449,017,116 |
| 2024-08-06 | 12.55 | 12.9 | 12.51 | 12.81 | +2.73% | 379,402 | 482,596,827 |
| 2024-08-05 | 12.64 | 12.88 | 12.44 | 12.47 | -1.66% | 398,370 | 503,541,106 |
| 2024-08-02 | 12.75 | 13.09 | 12.67 | 12.68 | -1.32% | 520,490 | 669,279,042 |
| 2024-08-01 | 12.77 | 13.09 | 12.73 | 12.85 | +0.08% | 550,568 | 711,887,337 |
| 2024-07-31 | 12.68 | 12.86 | 12.51 | 12.84 | +1.1% | 553,243 | 703,024,621 |
| 2024-07-30 | 12.66 | 12.75 | 12.44 | 12.7 | +0.79% | 367,309 | 463,262,105 |
| 2024-07-29 | 12.45 | 12.8 | 12.39 | 12.6 | +0.88% | 571,205 | 722,005,005 |
| 2024-07-26 | 12.1 | 12.5 | 12.08 | 12.49 | +3.05% | 503,159 | 623,325,535 |
| 2024-07-25 | 12.07 | 12.18 | 11.98 | 12.12 | 0% | 164,334 | 198,449,683 |
| 2024-07-24 | 11.98 | 12.29 | 11.95 | 12.12 | +0.92% | 258,273 | 313,775,342 |
| 2024-07-23 | 12.29 | 12.31 | 12 | 12.01 | -2.36% | 251,903 | 306,148,368 |
| 2024-07-22 | 12.22 | 12.37 | 12.2 | 12.3 | +0.49% | 337,085 | 414,030,769 |
| 2024-07-19 | 12.03 | 12.25 | 11.99 | 12.24 | +1.32% | 300,718 | 365,960,412 |
| 2024-07-18 | 11.88 | 12.12 | 11.78 | 12.08 | +1.09% | 245,961 | 294,907,218 |
| 2024-07-17 | 11.97 | 12.06 | 11.94 | 11.95 | -0.17% | 173,144 | 207,909,783 |
| 2024-07-16 | 11.8 | 11.99 | 11.78 | 11.97 | +1.18% | 149,615 | 177,997,884 |
| 2024-07-15 | 11.89 | 11.93 | 11.76 | 11.83 | -0.42% | 157,443 | 186,479,003 |
| 2024-07-12 | 11.8 | 11.9 | 11.74 | 11.88 | +0.76% | 195,211 | 230,941,831 |
| 2024-07-11 | 11.72 | 11.82 | 11.62 | 11.79 | +2.34% | 207,404 | 243,487,045 |
| 2024-07-10 | 11.4 | 11.57 | 11.4 | 11.52 | +0.26% | 143,165 | 164,651,232 |
| 2024-07-09 | 11.29 | 11.52 | 11.16 | 11.49 | +1.68% | 235,771 | 267,637,991 |
| 2024-07-08 | 11.48 | 11.51 | 11.28 | 11.3 | -2.25% | 163,753 | 186,582,184 |
| 2024-07-05 | 11.53 | 11.57 | 11.33 | 11.56 | +0.17% | 214,510 | 245,175,064 |
| 2024-07-04 | 11.74 | 11.8 | 11.52 | 11.54 | -1.7% | 199,682 | 232,248,650 |
| 2024-07-03 | 11.9 | 11.92 | 11.68 | 11.74 | -1.34% | 169,593 | 199,640,204 |
| 2024-07-02 | 12.03 | 12.05 | 11.86 | 11.9 | -1.24% | 171,944 | 205,446,605 |
| 2024-07-01 | 11.96 | 12.05 | 11.88 | 12.05 | +0.67% | 231,180 | 276,483,379 |
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：