股票概览
12.49
+7.77%
+0.9
11.98
开盘价
12.57
最高价
11.71
最低价
295,746
成交量
数据更新至: 2024-09-30
技术指标
11.43
MA5 (5日均线)
10.72
MA10 (10日均线)
10.25
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 | 11.98 | 12.57 | 11.71 | 12.49 | +7.77% | 295,746 | 359,536,967 |
| 2024-09-27 | 11.24 | 11.75 | 11.11 | 11.59 | +4.6% | 127,137 | 145,548,262 |
| 2024-09-26 | 10.9 | 11.1 | 10.86 | 11.08 | +0.64% | 149,375 | 164,320,125 |
| 2024-09-25 | 10.81 | 11.17 | 10.81 | 11.01 | +0.18% | 222,855 | 245,177,943 |
| 2024-09-24 | 11.12 | 11.29 | 10.72 | 10.99 | +0.92% | 325,686 | 357,233,005 |
| 2024-09-23 | 9.92 | 10.89 | 9.87 | 10.89 | +10% | 177,901 | 189,560,774 |
| 2024-09-20 | 9.91 | 9.93 | 9.79 | 9.9 | +0.3% | 26,757 | 26,444,366 |
| 2024-09-19 | 9.6 | 9.9 | 9.6 | 9.87 | +2.28% | 31,323 | 30,775,382 |
| 2024-09-18 | 9.67 | 9.8 | 9.47 | 9.65 | -0.92% | 19,613 | 18,828,606 |
| 2024-09-13 | 9.82 | 9.89 | 9.72 | 9.74 | -1.62% | 25,442 | 24,932,538 |
| 2024-09-12 | 9.74 | 10.1 | 9.72 | 9.9 | +1.64% | 46,600 | 46,346,074 |
| 2024-09-11 | 9.75 | 9.84 | 9.67 | 9.74 | -0.92% | 23,091 | 22,505,892 |
| 2024-09-10 | 9.82 | 9.9 | 9.59 | 9.83 | -0.3% | 31,261 | 30,442,942 |
| 2024-09-09 | 9.78 | 9.93 | 9.65 | 9.86 | +0.61% | 26,211 | 25,690,216 |
| 2024-09-06 | 9.85 | 10.04 | 9.77 | 9.8 | -0.61% | 33,835 | 33,505,072 |
| 2024-09-05 | 9.66 | 9.9 | 9.65 | 9.86 | +2.07% | 22,664 | 22,251,276 |
| 2024-09-04 | 9.68 | 9.78 | 9.6 | 9.66 | -0.21% | 21,463 | 20,785,049 |
| 2024-09-03 | 9.59 | 9.77 | 9.55 | 9.68 | +1.47% | 20,633 | 19,949,924 |
| 2024-09-02 | 9.87 | 9.88 | 9.52 | 9.54 | -3.34% | 31,096 | 30,149,153 |
| 2024-08-30 | 9.88 | 10.01 | 9.78 | 9.87 | +0.2% | 42,435 | 42,156,123 |
| 2024-08-29 | 9.49 | 9.87 | 9.45 | 9.85 | +3.36% | 28,132 | 27,376,932 |
| 2024-08-28 | 9.4 | 9.62 | 9.3 | 9.53 | +0.95% | 26,963 | 25,669,401 |
| 2024-08-27 | 9.82 | 9.82 | 9.39 | 9.44 | -3.87% | 38,208 | 36,401,045 |
| 2024-08-26 | 9.68 | 9.85 | 9.68 | 9.82 | +1.03% | 18,587 | 18,213,661 |
| 2024-08-23 | 9.8 | 9.85 | 9.55 | 9.72 | -1.22% | 23,556 | 22,786,237 |
| 2024-08-22 | 9.82 | 9.97 | 9.81 | 9.84 | -0.1% | 30,724 | 30,349,994 |
| 2024-08-21 | 9.85 | 9.97 | 9.8 | 9.85 | -0.3% | 15,781 | 15,573,987 |
| 2024-08-20 | 10.05 | 10.05 | 9.81 | 9.88 | -1.1% | 28,390 | 28,033,081 |
| 2024-08-19 | 10.18 | 10.22 | 9.91 | 9.99 | -1.87% | 42,638 | 42,841,754 |
| 2024-08-16 | 10.24 | 10.28 | 10.13 | 10.18 | -0.29% | 24,346 | 24,789,968 |
| 2024-08-15 | 10.16 | 10.29 | 10.09 | 10.21 | +0.29% | 31,642 | 32,274,082 |
| 2024-08-14 | 10.25 | 10.32 | 10.17 | 10.18 | -0.68% | 26,037 | 26,651,448 |
| 2024-08-13 | 10.22 | 10.29 | 10.13 | 10.25 | +0.29% | 23,224 | 23,705,678 |
| 2024-08-12 | 10.33 | 10.35 | 10.15 | 10.22 | -1.45% | 35,341 | 36,172,860 |
| 2024-08-09 | 10.38 | 10.53 | 10.32 | 10.37 | -0.77% | 40,788 | 42,384,864 |
| 2024-08-08 | 10.72 | 10.77 | 10.41 | 10.45 | -2.97% | 63,339 | 66,781,605 |
| 2024-08-07 | 10.48 | 10.92 | 10.48 | 10.77 | +2.09% | 71,517 | 76,899,402 |
| 2024-08-06 | 10.38 | 10.66 | 10.25 | 10.55 | +2.83% | 51,959 | 54,514,275 |
| 2024-08-05 | 10.53 | 10.75 | 10.24 | 10.26 | -3.48% | 68,163 | 71,395,266 |
| 2024-08-02 | 10.61 | 10.91 | 10.55 | 10.63 | -1.12% | 71,919 | 77,152,385 |
| 2024-08-01 | 10.49 | 10.8 | 10.49 | 10.75 | +2.19% | 76,169 | 81,400,341 |
| 2024-07-31 | 10.17 | 10.53 | 10.17 | 10.52 | +3.04% | 57,613 | 59,924,228 |
| 2024-07-30 | 10.07 | 10.34 | 9.96 | 10.21 | +1.49% | 42,289 | 43,015,284 |
| 2024-07-29 | 9.89 | 10.15 | 9.82 | 10.06 | +1.62% | 41,652 | 41,891,769 |
| 2024-07-26 | 9.48 | 9.91 | 9.45 | 9.9 | +4.54% | 48,303 | 47,188,107 |
| 2024-07-25 | 9.39 | 9.6 | 9.26 | 9.47 | +0.85% | 28,925 | 27,405,566 |
| 2024-07-24 | 9.4 | 9.6 | 9.27 | 9.39 | -0.21% | 34,065 | 32,040,199 |
| 2024-07-23 | 9.58 | 9.62 | 9.41 | 9.41 | -1.57% | 19,458 | 18,559,253 |
| 2024-07-22 | 9.56 | 9.61 | 9.48 | 9.56 | -0.1% | 19,890 | 18,972,176 |
| 2024-07-19 | 9.48 | 9.79 | 9.43 | 9.57 | +0.84% | 37,977 | 36,408,538 |
| 2024-07-18 | 9.5 | 9.56 | 9.29 | 9.49 | -0.32% | 23,827 | 22,420,486 |
| 2024-07-17 | 9.75 | 9.75 | 9.52 | 9.52 | -2.46% | 21,962 | 21,077,175 |
| 2024-07-16 | 9.72 | 9.81 | 9.6 | 9.76 | -0.1% | 20,020 | 19,426,517 |
| 2024-07-15 | 9.94 | 10.04 | 9.75 | 9.77 | -1.81% | 28,625 | 28,232,713 |
| 2024-07-12 | 9.83 | 9.98 | 9.79 | 9.95 | +1.43% | 38,515 | 38,142,722 |
| 2024-07-11 | 9.65 | 9.82 | 9.62 | 9.81 | +3.59% | 34,475 | 33,545,769 |
| 2024-07-10 | 9.49 | 9.65 | 9.41 | 9.47 | -0.32% | 28,377 | 27,106,189 |
| 2024-07-09 | 9.31 | 9.51 | 9.13 | 9.5 | +1.5% | 36,358 | 34,110,179 |
| 2024-07-08 | 9.56 | 9.56 | 9.33 | 9.36 | -2.4% | 29,639 | 27,895,001 |
| 2024-07-05 | 9.52 | 9.63 | 9.33 | 9.59 | +0.74% | 29,690 | 28,200,920 |
| 2024-07-04 | 9.79 | 9.91 | 9.48 | 9.52 | -2.86% | 33,675 | 32,507,316 |
| 2024-07-03 | 9.97 | 9.99 | 9.76 | 9.8 | -1.31% | 23,319 | 23,006,744 |
| 2024-07-02 | 9.93 | 10.04 | 9.88 | 9.93 | -0.1% | 24,555 | 24,445,720 |
| 2024-07-01 | 9.86 | 9.99 | 9.73 | 9.94 | +0.4% | 28,203 | 27,764,892 |
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：