股票概览
12.92
+7.76%
+0.93
12.53
开盘价
12.97
最高价
12.19
最低价
293,380
成交量
数据更新至: 2024-09-30
技术指标
11.79
MA5 (5日均线)
11.04
MA10 (10日均线)
10.16
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 | 12.53 | 12.97 | 12.19 | 12.92 | +7.76% | 293,380 | 370,456,965 |
| 2024-09-27 | 11.85 | 12 | 11.65 | 11.99 | +2.65% | 108,679 | 128,961,988 |
| 2024-09-26 | 11.2 | 11.68 | 11.1 | 11.68 | +4.29% | 166,033 | 190,175,613 |
| 2024-09-25 | 11.32 | 11.76 | 11.18 | 11.2 | +0.27% | 242,279 | 277,108,828 |
| 2024-09-24 | 10.72 | 11.41 | 10.55 | 11.17 | +4.69% | 252,301 | 277,443,473 |
| 2024-09-23 | 10.43 | 10.74 | 10.31 | 10.67 | +2.11% | 170,739 | 180,755,682 |
| 2024-09-20 | 10.42 | 10.6 | 10.2 | 10.45 | +1.55% | 193,586 | 200,878,500 |
| 2024-09-19 | 9.78 | 10.52 | 9.78 | 10.29 | +4.36% | 237,888 | 241,329,156 |
| 2024-09-18 | 10.25 | 10.3 | 9.71 | 9.86 | -2.57% | 230,886 | 227,934,429 |
| 2024-09-13 | 9.25 | 10.12 | 9.22 | 10.12 | +10% | 95,140 | 94,358,528 |
| 2024-09-12 | 9.1 | 9.38 | 9.1 | 9.2 | +0.33% | 43,319 | 40,082,468 |
| 2024-09-11 | 9.05 | 9.37 | 9.04 | 9.17 | +0.44% | 47,197 | 43,415,469 |
| 2024-09-10 | 9.16 | 9.25 | 8.95 | 9.13 | -0.54% | 45,112 | 40,854,684 |
| 2024-09-09 | 9.19 | 9.35 | 9.07 | 9.18 | -0.65% | 36,019 | 33,212,827 |
| 2024-09-06 | 9.47 | 9.5 | 9.23 | 9.24 | -2.22% | 38,948 | 36,299,771 |
| 2024-09-05 | 9.33 | 9.52 | 9.3 | 9.45 | +1.39% | 43,793 | 41,330,411 |
| 2024-09-04 | 9.3 | 9.54 | 9.27 | 9.32 | -0.64% | 54,091 | 50,900,118 |
| 2024-09-03 | 9.31 | 9.63 | 9.23 | 9.38 | +0.75% | 68,992 | 65,014,439 |
| 2024-09-02 | 9.52 | 9.64 | 9.29 | 9.31 | -2.62% | 53,114 | 50,202,427 |
| 2024-08-30 | 9.4 | 9.78 | 9.33 | 9.56 | +1.06% | 69,611 | 66,700,935 |
| 2024-08-29 | 9.3 | 9.52 | 9.22 | 9.46 | +1.39% | 52,759 | 49,635,361 |
| 2024-08-28 | 9.33 | 9.43 | 9.13 | 9.33 | -0.32% | 54,221 | 50,320,382 |
| 2024-08-27 | 9.42 | 9.68 | 9.27 | 9.36 | -1.68% | 86,749 | 81,507,920 |
| 2024-08-26 | 9.42 | 9.61 | 9.31 | 9.52 | +2.92% | 136,813 | 129,552,383 |
| 2024-08-23 | 9.06 | 9.5 | 9.02 | 9.25 | +1.65% | 79,507 | 73,225,505 |
| 2024-08-22 | 9.09 | 9.3 | 9.06 | 9.1 | -1.62% | 45,578 | 41,772,908 |
| 2024-08-21 | 9.28 | 9.36 | 9.12 | 9.25 | -0.43% | 44,077 | 40,651,421 |
| 2024-08-20 | 9.53 | 9.6 | 9.25 | 9.29 | -2.31% | 48,083 | 44,950,943 |
| 2024-08-19 | 9.38 | 9.72 | 9.36 | 9.51 | +1.28% | 95,203 | 90,959,415 |
| 2024-08-16 | 9.82 | 9.85 | 9.38 | 9.39 | -3.89% | 75,759 | 72,524,614 |
| 2024-08-15 | 9.42 | 9.93 | 9.35 | 9.77 | +3.39% | 119,899 | 116,408,359 |
| 2024-08-14 | 9.31 | 9.55 | 9.25 | 9.45 | +2.61% | 173,060 | 162,924,817 |
| 2024-08-13 | 9 | 9.26 | 8.93 | 9.21 | -5.44% | 219,819 | 199,651,976 |
| 2024-08-12 | 9.74 | 9.94 | 9.74 | 9.74 | -9.98% | 46,104 | 44,984,507 |
| 2024-08-09 | 10.95 | 11.05 | 10.79 | 10.82 | -1.01% | 31,019 | 33,897,337 |
| 2024-08-08 | 10.78 | 11.02 | 10.7 | 10.93 | +0.74% | 29,694 | 32,288,043 |
| 2024-08-07 | 10.91 | 10.96 | 10.79 | 10.85 | -0.82% | 25,598 | 27,831,387 |
| 2024-08-06 | 10.85 | 11.02 | 10.79 | 10.94 | +1.67% | 37,563 | 40,973,704 |
| 2024-08-05 | 11.08 | 11.24 | 10.76 | 10.76 | -2.98% | 46,298 | 51,015,161 |
| 2024-08-02 | 11.26 | 11.31 | 11.06 | 11.09 | -2.2% | 30,766 | 34,422,850 |
| 2024-08-01 | 11.31 | 11.47 | 11.24 | 11.34 | -0.09% | 38,829 | 44,003,093 |
| 2024-07-31 | 10.84 | 11.36 | 10.82 | 11.35 | +4.61% | 62,129 | 69,429,166 |
| 2024-07-30 | 10.75 | 10.86 | 10.69 | 10.85 | +0.93% | 34,572 | 37,327,806 |
| 2024-07-29 | 10.73 | 10.81 | 10.55 | 10.75 | +0.09% | 33,427 | 35,812,050 |
| 2024-07-26 | 10.51 | 10.76 | 10.5 | 10.74 | +1.32% | 30,095 | 32,195,284 |
| 2024-07-25 | 10.35 | 10.65 | 10.35 | 10.6 | +1.92% | 40,345 | 42,528,654 |
| 2024-07-24 | 10.53 | 10.64 | 10.37 | 10.4 | -1.33% | 47,626 | 49,942,339 |
| 2024-07-23 | 10.87 | 10.94 | 10.54 | 10.54 | -2.86% | 43,234 | 46,421,207 |
| 2024-07-22 | 11.12 | 11.16 | 10.75 | 10.85 | -2.52% | 57,362 | 62,369,107 |
| 2024-07-19 | 11.09 | 11.19 | 11.01 | 11.13 | +0.45% | 25,977 | 28,841,000 |
| 2024-07-18 | 11.15 | 11.21 | 10.9 | 11.08 | -1.16% | 37,318 | 41,144,743 |
| 2024-07-17 | 11.33 | 11.41 | 11.2 | 11.21 | -0.71% | 35,125 | 39,613,868 |
| 2024-07-16 | 11.33 | 11.39 | 11.15 | 11.29 | -0.27% | 35,360 | 39,737,262 |
| 2024-07-15 | 11.58 | 11.6 | 11.31 | 11.32 | -2.16% | 28,442 | 32,368,843 |
| 2024-07-12 | 11.7 | 11.74 | 11.52 | 11.57 | -0.94% | 31,254 | 36,364,275 |
| 2024-07-11 | 11.36 | 11.68 | 11.32 | 11.68 | +4.66% | 60,871 | 70,271,381 |
| 2024-07-10 | 11.4 | 11.44 | 11.01 | 11.16 | -2.96% | 52,500 | 58,993,101 |
| 2024-07-09 | 11.22 | 11.58 | 10.99 | 11.5 | +1.77% | 71,130 | 80,298,425 |
| 2024-07-08 | 11.75 | 11.78 | 11.26 | 11.3 | -4.16% | 35,341 | 40,448,125 |
| 2024-07-05 | 11.68 | 11.94 | 11.53 | 11.79 | +0.94% | 34,956 | 41,201,814 |
| 2024-07-04 | 12.09 | 12.11 | 11.61 | 11.68 | -3.63% | 48,151 | 56,865,419 |
| 2024-07-03 | 12 | 12.28 | 11.95 | 12.12 | +0.92% | 55,988 | 67,998,046 |
| 2024-07-02 | 11.93 | 12.1 | 11.82 | 12.01 | +0.84% | 42,499 | 50,878,080 |
| 2024-07-01 | 11.7 | 11.94 | 11.67 | 11.91 | +1.36% | 36,187 | 42,813,750 |
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：