股票概览
12.57
+9.97%
+1.14
12.04
开盘价
12.57
最高价
11.65
最低价
1,421,951
成交量
数据更新至: 2024-09-30
技术指标
11.22
MA5 (5日均线)
11.01
MA10 (10日均线)
12.45
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 | 12.04 | 12.57 | 11.65 | 12.57 | +9.97% | 1,421,951 | 1,739,001,967 |
| 2024-09-27 | 10.92 | 11.44 | 10.92 | 11.43 | +4.67% | 628,004 | 704,803,673 |
| 2024-09-26 | 10.69 | 10.92 | 10.58 | 10.92 | +3.02% | 953,676 | 1,023,684,258 |
| 2024-09-25 | 10.52 | 10.96 | 10.51 | 10.6 | +0.09% | 950,314 | 1,020,502,983 |
| 2024-09-24 | 10.38 | 10.61 | 10.09 | 10.59 | +1.24% | 921,035 | 957,361,694 |
| 2024-09-23 | 10.66 | 10.82 | 10.45 | 10.46 | -3.15% | 784,937 | 829,513,869 |
| 2024-09-20 | 11 | 11.18 | 10.7 | 10.8 | -1.82% | 843,820 | 920,337,846 |
| 2024-09-19 | 10.94 | 11.08 | 10.67 | 11 | +1.57% | 762,054 | 830,097,278 |
| 2024-09-18 | 11.2 | 11.35 | 10.81 | 10.83 | -0.28% | 726,124 | 798,386,706 |
| 2024-09-13 | 11.5 | 11.58 | 10.84 | 10.86 | -4.74% | 1,187,926 | 1,327,617,956 |
| 2024-09-12 | 12.01 | 12.2 | 11.38 | 11.4 | -9.38% | 1,563,751 | 1,842,221,553 |
| 2024-09-11 | 13.19 | 13.43 | 12.58 | 12.58 | -10.01% | 1,351,092 | 1,746,724,932 |
| 2024-09-10 | 12.72 | 13.98 | 12.28 | 13.98 | +6.64% | 1,764,758 | 2,346,170,314 |
| 2024-09-09 | 14.45 | 14.85 | 12.66 | 13.11 | -4.72% | 1,887,678 | 2,661,142,717 |
| 2024-09-06 | 14.05 | 14.59 | 13.76 | 13.76 | -10.01% | 1,568,035 | 2,191,233,649 |
| 2024-09-05 | 14.2 | 15.68 | 13.37 | 15.29 | +3.31% | 2,254,398 | 3,292,536,686 |
| 2024-09-04 | 16.33 | 16.7 | 14.45 | 14.8 | -7.85% | 2,660,791 | 4,086,522,641 |
| 2024-09-03 | 14.4 | 16.06 | 14.21 | 16.06 | +10% | 1,478,748 | 2,305,065,956 |
| 2024-09-02 | 14.08 | 14.75 | 13.92 | 14.6 | +8.87% | 1,975,694 | 2,852,961,149 |
| 2024-08-30 | 12.54 | 13.41 | 12.25 | 13.41 | +10.01% | 1,086,682 | 1,408,011,737 |
| 2024-08-29 | 10.77 | 12.19 | 10.77 | 12.19 | +10.02% | 967,191 | 1,118,937,344 |
| 2024-08-28 | 12.01 | 12.15 | 10.86 | 11.08 | -5.3% | 878,586 | 1,002,820,318 |
| 2024-08-27 | 12.22 | 12.56 | 11.55 | 11.7 | +0.26% | 1,313,219 | 1,594,942,575 |
| 2024-08-26 | 11.21 | 11.67 | 11.12 | 11.67 | +9.99% | 325,757 | 374,169,308 |
| 2024-08-23 | 10.24 | 10.8 | 10.07 | 10.61 | +5.15% | 621,037 | 653,001,165 |
| 2024-08-22 | 9.84 | 10.49 | 9.8 | 10.09 | +2.44% | 441,257 | 447,443,889 |
| 2024-08-21 | 10.02 | 10.11 | 9.71 | 9.85 | -4.37% | 476,135 | 472,362,261 |
| 2024-08-20 | 9.76 | 10.74 | 9.75 | 10.3 | +5.53% | 771,513 | 813,017,988 |
| 2024-08-19 | 10.01 | 10.02 | 9.68 | 9.76 | -2.3% | 242,776 | 238,315,226 |
| 2024-08-16 | 10.19 | 10.34 | 9.98 | 9.99 | -1.87% | 330,735 | 335,543,779 |
| 2024-08-15 | 9.81 | 10.33 | 9.8 | 10.18 | +1.29% | 424,702 | 428,931,455 |
| 2024-08-14 | 9.8 | 10.24 | 9.61 | 10.05 | +2.13% | 484,686 | 485,347,902 |
| 2024-08-13 | 9.81 | 10.05 | 9.67 | 9.84 | -1.2% | 431,702 | 423,669,452 |
| 2024-08-12 | 10.12 | 10.84 | 9.83 | 9.96 | -1.58% | 729,432 | 751,319,633 |
| 2024-08-09 | 9.25 | 10.12 | 9.17 | 10.12 | +10% | 492,339 | 486,319,831 |
| 2024-08-08 | 9.03 | 9.39 | 8.84 | 9.2 | +1.66% | 125,726 | 114,765,599 |
| 2024-08-07 | 9.06 | 9.17 | 9.03 | 9.05 | -0.77% | 57,857 | 52,551,365 |
| 2024-08-06 | 9.04 | 9.18 | 8.98 | 9.12 | +1.33% | 76,994 | 69,900,561 |
| 2024-08-05 | 9.38 | 9.5 | 9 | 9 | -5.36% | 160,194 | 147,845,542 |
| 2024-08-02 | 9.5 | 9.87 | 9.44 | 9.51 | -0.31% | 149,728 | 144,370,819 |
| 2024-08-01 | 9.69 | 9.72 | 9.51 | 9.54 | -1.24% | 110,475 | 106,178,870 |
| 2024-07-31 | 9.12 | 9.76 | 9.11 | 9.66 | +5.92% | 215,345 | 204,623,956 |
| 2024-07-30 | 9.31 | 9.4 | 9.06 | 9.12 | -2.67% | 137,439 | 127,045,031 |
| 2024-07-29 | 9.15 | 9.49 | 9.04 | 9.37 | +3.31% | 150,915 | 140,639,311 |
| 2024-07-26 | 8.81 | 9.14 | 8.8 | 9.07 | +2.83% | 82,567 | 74,375,361 |
| 2024-07-25 | 8.78 | 8.9 | 8.58 | 8.82 | 0% | 78,361 | 68,552,635 |
| 2024-07-24 | 8.89 | 9.2 | 8.8 | 8.82 | -1.67% | 90,696 | 81,180,306 |
| 2024-07-23 | 9.34 | 9.35 | 8.96 | 8.97 | -3.76% | 96,592 | 87,937,375 |
| 2024-07-22 | 9.12 | 9.49 | 8.99 | 9.32 | +2.19% | 117,490 | 108,795,771 |
| 2024-07-19 | 9.08 | 9.24 | 9.05 | 9.12 | 0% | 60,673 | 55,487,626 |
| 2024-07-18 | 9.22 | 9.25 | 8.95 | 9.12 | -1.72% | 97,673 | 88,516,745 |
| 2024-07-17 | 9.47 | 9.71 | 9.28 | 9.28 | -2.01% | 107,037 | 101,282,379 |
| 2024-07-16 | 9.22 | 9.52 | 9.22 | 9.47 | +2.71% | 124,602 | 117,203,360 |
| 2024-07-15 | 9.34 | 9.46 | 9.18 | 9.22 | -1.07% | 60,832 | 56,388,844 |
| 2024-07-12 | 9.43 | 9.43 | 9.28 | 9.32 | -1.48% | 57,646 | 53,840,240 |
| 2024-07-11 | 9.28 | 9.51 | 9.24 | 9.46 | +3.84% | 122,958 | 115,500,635 |
| 2024-07-10 | 9.05 | 9.24 | 9.04 | 9.11 | +0.33% | 81,044 | 74,074,489 |
| 2024-07-09 | 8.7 | 9.11 | 8.6 | 9.08 | +4.37% | 108,861 | 97,038,370 |
| 2024-07-08 | 8.93 | 8.96 | 8.66 | 8.7 | -3.23% | 70,712 | 61,885,892 |
| 2024-07-05 | 8.97 | 9.02 | 8.76 | 8.99 | +0.78% | 75,582 | 67,093,425 |
| 2024-07-04 | 9.18 | 9.2 | 8.89 | 8.92 | -2.41% | 78,767 | 71,006,178 |
| 2024-07-03 | 9.17 | 9.26 | 9.03 | 9.14 | -0.33% | 60,426 | 55,360,244 |
| 2024-07-02 | 9.19 | 9.35 | 9.1 | 9.17 | -1.08% | 71,738 | 66,191,044 |
| 2024-07-01 | 9.43 | 9.45 | 9.05 | 9.27 | -1.7% | 107,748 | 99,076,322 |
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：