股票概览
12.72
+9.09%
+1.06
12.18
开盘价
12.8
最高价
12.07
最低价
681,890
成交量
数据更新至: 2024-09-30
技术指标
11.32
MA5 (5日均线)
10.73
MA10 (10日均线)
10.60
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 | 12.18 | 12.8 | 12.07 | 12.72 | +9.09% | 681,890 | 851,299,374 |
| 2024-09-27 | 11.25 | 11.68 | 11.22 | 11.66 | +5.9% | 248,957 | 285,263,929 |
| 2024-09-26 | 10.63 | 11.01 | 10.58 | 11.01 | +3.48% | 248,094 | 268,703,757 |
| 2024-09-25 | 10.66 | 11.03 | 10.61 | 10.64 | +0.57% | 266,065 | 287,855,687 |
| 2024-09-24 | 10.17 | 10.59 | 10.11 | 10.58 | +4.55% | 259,882 | 270,242,442 |
| 2024-09-23 | 10.19 | 10.28 | 10.08 | 10.12 | -0.69% | 111,539 | 113,241,551 |
| 2024-09-20 | 10.29 | 10.33 | 10.11 | 10.19 | -0.68% | 96,435 | 98,287,062 |
| 2024-09-19 | 10.14 | 10.4 | 10.02 | 10.26 | +1.79% | 171,539 | 175,350,823 |
| 2024-09-18 | 10.02 | 10.15 | 9.9 | 10.08 | +0.8% | 118,269 | 118,351,355 |
| 2024-09-13 | 10.25 | 10.34 | 10 | 10 | -2.63% | 179,923 | 181,347,198 |
| 2024-09-12 | 10.36 | 10.57 | 10.26 | 10.27 | -0.58% | 125,433 | 130,405,742 |
| 2024-09-11 | 10.35 | 10.44 | 10.25 | 10.33 | -0.86% | 93,022 | 96,173,999 |
| 2024-09-10 | 10.3 | 10.49 | 10.17 | 10.42 | +1.17% | 152,852 | 157,821,627 |
| 2024-09-09 | 10.13 | 10.41 | 10.1 | 10.3 | -1.15% | 146,095 | 149,991,368 |
| 2024-09-06 | 10.52 | 10.76 | 10.39 | 10.42 | -1.42% | 174,288 | 183,911,714 |
| 2024-09-05 | 10.49 | 10.7 | 10.48 | 10.57 | +0.76% | 104,794 | 110,981,931 |
| 2024-09-04 | 10.5 | 10.63 | 10.37 | 10.49 | -0.47% | 107,457 | 112,632,952 |
| 2024-09-03 | 10.33 | 10.6 | 10.33 | 10.54 | +1.54% | 147,936 | 155,440,595 |
| 2024-09-02 | 10.78 | 11 | 10.36 | 10.38 | -5.46% | 269,814 | 285,998,384 |
| 2024-08-30 | 10.75 | 11.21 | 10.66 | 10.98 | +2.14% | 310,116 | 340,749,019 |
| 2024-08-29 | 10.25 | 10.94 | 10.16 | 10.75 | +4.98% | 297,707 | 316,972,658 |
| 2024-08-28 | 10.19 | 10.38 | 10.12 | 10.24 | +0.1% | 123,827 | 126,740,549 |
| 2024-08-27 | 10.58 | 10.58 | 10.2 | 10.23 | -3.76% | 176,807 | 182,524,638 |
| 2024-08-26 | 10.43 | 10.74 | 10.41 | 10.63 | +2.11% | 205,350 | 218,209,710 |
| 2024-08-23 | 10.41 | 10.52 | 10.28 | 10.41 | +0.39% | 133,719 | 139,077,414 |
| 2024-08-22 | 10.72 | 10.77 | 10.33 | 10.37 | -3.62% | 191,271 | 200,409,518 |
| 2024-08-21 | 10.62 | 10.81 | 10.58 | 10.76 | +0.56% | 117,417 | 126,097,579 |
| 2024-08-20 | 10.96 | 11 | 10.66 | 10.7 | -2.37% | 169,936 | 182,852,762 |
| 2024-08-19 | 11.09 | 11.18 | 10.93 | 10.96 | -0.54% | 130,697 | 144,250,579 |
| 2024-08-16 | 11.23 | 11.28 | 10.98 | 11.02 | -2.13% | 191,165 | 212,296,713 |
| 2024-08-15 | 11.12 | 11.37 | 11.01 | 11.26 | +1.17% | 168,725 | 189,263,384 |
| 2024-08-14 | 11.35 | 11.44 | 11.13 | 11.13 | -2.28% | 139,725 | 157,163,213 |
| 2024-08-13 | 11.28 | 11.42 | 11.21 | 11.39 | +1.06% | 120,592 | 136,310,982 |
| 2024-08-12 | 11.44 | 11.5 | 11.22 | 11.27 | -1.49% | 143,075 | 161,650,295 |
| 2024-08-09 | 11.59 | 11.89 | 11.43 | 11.44 | -0.87% | 197,144 | 229,401,308 |
| 2024-08-08 | 11.8 | 11.83 | 11.48 | 11.54 | -2.53% | 267,331 | 309,541,624 |
| 2024-08-07 | 11.98 | 12.12 | 11.82 | 11.84 | -0.84% | 227,711 | 271,438,439 |
| 2024-08-06 | 12.2 | 12.29 | 11.75 | 11.94 | -0.5% | 410,815 | 492,289,408 |
| 2024-08-05 | 12.33 | 12.67 | 11.98 | 12 | -3.46% | 632,637 | 780,495,357 |
| 2024-08-02 | 12.15 | 12.78 | 12.12 | 12.43 | +0.97% | 691,049 | 863,606,089 |
| 2024-08-01 | 12.22 | 12.45 | 12.09 | 12.31 | +1.23% | 458,834 | 563,629,238 |
| 2024-07-31 | 11.5 | 12.33 | 11.39 | 12.16 | +5.83% | 516,210 | 615,995,900 |
| 2024-07-30 | 11.6 | 11.68 | 11.36 | 11.49 | -1.46% | 373,124 | 429,570,588 |
| 2024-07-29 | 11.28 | 11.99 | 11.17 | 11.66 | +3.28% | 501,920 | 584,052,449 |
| 2024-07-26 | 10.96 | 11.38 | 10.96 | 11.29 | +2.54% | 196,984 | 221,424,933 |
| 2024-07-25 | 10.84 | 11.19 | 10.75 | 11.01 | +1.29% | 164,931 | 181,053,011 |
| 2024-07-24 | 10.94 | 11.11 | 10.86 | 10.87 | -0.82% | 178,727 | 196,207,700 |
| 2024-07-23 | 11.3 | 11.38 | 10.96 | 10.96 | -2.84% | 166,988 | 186,016,109 |
| 2024-07-22 | 11.26 | 11.42 | 11.19 | 11.28 | +0.09% | 145,670 | 164,820,020 |
| 2024-07-19 | 11.2 | 11.37 | 11.16 | 11.27 | +0.27% | 154,472 | 174,157,682 |
| 2024-07-18 | 11.26 | 11.3 | 11 | 11.24 | -0.79% | 232,981 | 259,669,518 |
| 2024-07-17 | 11.69 | 11.72 | 11.32 | 11.33 | -3% | 210,813 | 240,919,042 |
| 2024-07-16 | 11.58 | 11.73 | 11.5 | 11.68 | +0.09% | 156,644 | 182,140,530 |
| 2024-07-15 | 11.72 | 11.83 | 11.59 | 11.67 | -1.35% | 144,436 | 168,719,367 |
| 2024-07-12 | 11.82 | 11.92 | 11.73 | 11.83 | -0.17% | 163,821 | 193,689,370 |
| 2024-07-11 | 11.93 | 11.95 | 11.74 | 11.85 | +1.89% | 220,780 | 261,550,247 |
| 2024-07-10 | 11.58 | 11.87 | 11.56 | 11.63 | -0.43% | 186,922 | 218,908,191 |
| 2024-07-09 | 11.27 | 11.72 | 11.21 | 11.68 | +3.45% | 263,677 | 302,832,092 |
| 2024-07-08 | 11.54 | 11.58 | 11.26 | 11.29 | -2.5% | 209,667 | 238,476,840 |
| 2024-07-05 | 11.55 | 11.65 | 11.35 | 11.58 | +0.35% | 183,786 | 211,167,665 |
| 2024-07-04 | 11.74 | 11.92 | 11.51 | 11.54 | -1.45% | 191,891 | 224,447,142 |
| 2024-07-03 | 11.93 | 11.95 | 11.68 | 11.71 | -1.84% | 173,435 | 204,530,436 |
| 2024-07-02 | 12.21 | 12.22 | 11.87 | 11.93 | -2.21% | 206,475 | 247,999,473 |
| 2024-07-01 | 12.14 | 12.28 | 12.03 | 12.2 | +0.41% | 174,789 | 212,232,657 |
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：