股票概览
12.71
+6.81%
+0.81
12.24
开盘价
12.9
最高价
12.23
最低价
215,084
成交量
数据更新至: 2024-09-30
技术指标
11.71
MA5 (5日均线)
11.16
MA10 (10日均线)
11.05
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 | 12.24 | 12.9 | 12.23 | 12.71 | +6.81% | 215,084 | 270,304,941 |
| 2024-09-27 | 11.59 | 11.98 | 11.59 | 11.9 | +3.48% | 70,647 | 83,659,713 |
| 2024-09-26 | 11.19 | 11.54 | 11.1 | 11.5 | +1.77% | 80,815 | 91,520,610 |
| 2024-09-25 | 11.27 | 11.62 | 11.21 | 11.3 | +1.35% | 60,224 | 68,863,972 |
| 2024-09-24 | 10.88 | 11.2 | 10.8 | 11.15 | +3.15% | 45,202 | 49,990,849 |
| 2024-09-23 | 10.73 | 10.89 | 10.67 | 10.81 | +0.75% | 27,367 | 29,624,948 |
| 2024-09-20 | 10.72 | 10.76 | 10.59 | 10.73 | +0.56% | 22,912 | 24,491,157 |
| 2024-09-19 | 10.58 | 10.8 | 10.53 | 10.67 | +1.04% | 32,365 | 34,550,668 |
| 2024-09-18 | 10.29 | 10.65 | 10.13 | 10.56 | +2.62% | 35,428 | 36,912,350 |
| 2024-09-13 | 10.22 | 10.3 | 10.1 | 10.29 | +0.88% | 35,647 | 36,313,654 |
| 2024-09-12 | 10.16 | 10.41 | 10.16 | 10.2 | +0.49% | 30,550 | 31,411,844 |
| 2024-09-11 | 10.35 | 10.45 | 10.12 | 10.15 | -2.22% | 38,525 | 39,495,133 |
| 2024-09-10 | 10.97 | 11.06 | 10.35 | 10.38 | -5.55% | 74,179 | 78,677,090 |
| 2024-09-09 | 11.16 | 11.19 | 10.97 | 10.99 | -1.7% | 39,249 | 43,312,884 |
| 2024-09-06 | 11.27 | 11.3 | 11.16 | 11.18 | -0.71% | 12,341 | 13,845,890 |
| 2024-09-05 | 11.16 | 11.26 | 11.16 | 11.26 | +0.9% | 14,800 | 16,602,754 |
| 2024-09-04 | 11.22 | 11.28 | 11.15 | 11.16 | -0.8% | 19,276 | 21,612,820 |
| 2024-09-03 | 11.4 | 11.4 | 11.19 | 11.25 | -0.88% | 26,516 | 29,913,076 |
| 2024-09-02 | 11.45 | 11.6 | 11.35 | 11.35 | -1.22% | 22,315 | 25,560,674 |
| 2024-08-30 | 11.42 | 11.63 | 11.35 | 11.49 | +0.52% | 38,431 | 44,325,847 |
| 2024-08-29 | 11.42 | 11.52 | 11.36 | 11.43 | +0.09% | 19,402 | 22,237,878 |
| 2024-08-28 | 11.35 | 11.45 | 11.31 | 11.42 | +0.35% | 20,226 | 23,028,744 |
| 2024-08-27 | 11.15 | 11.47 | 11.05 | 11.38 | +2.43% | 58,332 | 66,160,076 |
| 2024-08-26 | 11.09 | 11.22 | 11.04 | 11.11 | +0.09% | 24,777 | 27,642,364 |
| 2024-08-23 | 11.06 | 11.11 | 10.89 | 11.1 | +0.45% | 21,265 | 23,388,013 |
| 2024-08-22 | 11.21 | 11.22 | 11.04 | 11.05 | -1.43% | 23,207 | 25,779,378 |
| 2024-08-21 | 11.21 | 11.34 | 11.18 | 11.21 | -0.62% | 14,157 | 15,891,747 |
| 2024-08-20 | 11.39 | 11.39 | 11.2 | 11.28 | -1.05% | 19,557 | 22,051,240 |
| 2024-08-19 | 11.27 | 11.43 | 11.17 | 11.4 | +1.33% | 48,851 | 55,281,042 |
| 2024-08-16 | 11.31 | 11.32 | 11.11 | 11.25 | -0.53% | 44,442 | 49,682,156 |
| 2024-08-15 | 11.3 | 11.37 | 11.25 | 11.31 | 0% | 30,802 | 34,824,953 |
| 2024-08-14 | 11.41 | 11.55 | 11.31 | 11.31 | -1.22% | 19,886 | 22,672,450 |
| 2024-08-13 | 11.42 | 11.48 | 11.23 | 11.45 | -0.35% | 28,098 | 31,939,028 |
| 2024-08-12 | 11.71 | 11.77 | 11.44 | 11.49 | +1.14% | 54,294 | 63,126,923 |
| 2024-08-09 | 11.46 | 11.53 | 11.36 | 11.36 | -0.96% | 24,663 | 28,135,361 |
| 2024-08-08 | 11.5 | 11.64 | 11.39 | 11.47 | 0% | 23,340 | 26,817,250 |
| 2024-08-07 | 11.44 | 11.56 | 11.44 | 11.47 | -0.26% | 16,096 | 18,520,160 |
| 2024-08-06 | 11.43 | 11.54 | 11.36 | 11.5 | +1.14% | 21,605 | 24,745,710 |
| 2024-08-05 | 11.54 | 11.65 | 11.3 | 11.37 | -1.81% | 37,401 | 42,914,688 |
| 2024-08-02 | 11.52 | 11.61 | 11.48 | 11.58 | 0% | 29,988 | 34,697,926 |
| 2024-08-01 | 11.66 | 11.74 | 11.56 | 11.58 | -1.03% | 36,280 | 42,226,504 |
| 2024-07-31 | 11.36 | 11.72 | 11.34 | 11.7 | +2.72% | 55,039 | 63,639,220 |
| 2024-07-30 | 11.39 | 11.48 | 11.32 | 11.39 | -0.61% | 23,188 | 26,388,893 |
| 2024-07-29 | 11.58 | 11.6 | 11.44 | 11.46 | -1.21% | 21,384 | 24,585,917 |
| 2024-07-26 | 11.39 | 11.61 | 11.39 | 11.6 | +2.2% | 24,888 | 28,761,011 |
| 2024-07-25 | 11.3 | 11.5 | 11.22 | 11.35 | +0.27% | 31,261 | 35,565,636 |
| 2024-07-24 | 11.4 | 11.45 | 11.13 | 11.32 | -0.53% | 48,847 | 55,033,767 |
| 2024-07-23 | 11.61 | 11.62 | 11.37 | 11.38 | -1.81% | 34,091 | 39,052,802 |
| 2024-07-22 | 11.67 | 11.68 | 11.55 | 11.59 | -0.6% | 23,415 | 27,125,955 |
| 2024-07-19 | 11.84 | 11.88 | 11.62 | 11.66 | -1.69% | 37,989 | 44,492,391 |
| 2024-07-18 | 11.61 | 11.9 | 11.5 | 11.86 | +1.63% | 39,122 | 45,964,679 |
| 2024-07-17 | 11.79 | 11.79 | 11.65 | 11.67 | -1.02% | 26,770 | 31,326,521 |
| 2024-07-16 | 11.62 | 11.85 | 11.43 | 11.79 | +1.46% | 65,774 | 76,677,507 |
| 2024-07-15 | 11.63 | 11.87 | 11.59 | 11.62 | -1.27% | 31,264 | 36,446,096 |
| 2024-07-12 | 11.93 | 12.02 | 11.7 | 11.77 | -1.34% | 49,744 | 59,137,453 |
| 2024-07-11 | 11.34 | 11.94 | 11.18 | 11.93 | +6.33% | 86,937 | 100,837,608 |
| 2024-07-10 | 11.32 | 11.37 | 11.21 | 11.22 | -1.06% | 22,836 | 25,790,838 |
| 2024-07-09 | 11.28 | 11.42 | 11.11 | 11.34 | +0.35% | 50,493 | 56,939,579 |
| 2024-07-08 | 11.31 | 11.39 | 11.2 | 11.3 | -0.35% | 34,726 | 39,170,512 |
| 2024-07-05 | 11.17 | 11.39 | 11.17 | 11.34 | +0.35% | 31,925 | 36,061,055 |
| 2024-07-04 | 11.48 | 11.59 | 11.28 | 11.3 | -1.74% | 49,872 | 56,725,004 |
| 2024-07-03 | 11.66 | 11.7 | 11.47 | 11.5 | -1.46% | 26,901 | 31,073,041 |
| 2024-07-02 | 11.87 | 11.91 | 11.66 | 11.67 | -1.52% | 28,324 | 33,278,373 |
| 2024-07-01 | 11.47 | 11.87 | 11.46 | 11.85 | +2.07% | 42,671 | 49,847,322 |
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：