股票概览
12.73
+10.03%
+1.16
12.36
开盘价
12.73
最高价
11.92
最低价
408,972
成交量
数据更新至: 2024-09-30
技术指标
11.31
MA5 (5日均线)
10.77
MA10 (10日均线)
10.71
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 | 12.36 | 12.73 | 11.92 | 12.73 | +10.03% | 408,972 | 509,590,627 |
| 2024-09-27 | 11.36 | 11.64 | 11.25 | 11.57 | +3.95% | 236,665 | 271,153,398 |
| 2024-09-26 | 10.61 | 11.15 | 10.55 | 11.13 | +4.7% | 303,556 | 331,458,500 |
| 2024-09-25 | 10.51 | 11.04 | 10.5 | 10.63 | +1.14% | 303,434 | 327,159,693 |
| 2024-09-24 | 10.32 | 10.63 | 10.1 | 10.51 | +0.57% | 279,167 | 290,089,269 |
| 2024-09-23 | 10.31 | 10.54 | 10.19 | 10.45 | +0.19% | 226,776 | 234,858,878 |
| 2024-09-20 | 10.26 | 10.5 | 10.1 | 10.43 | +1.76% | 272,589 | 281,830,161 |
| 2024-09-19 | 10.04 | 10.32 | 9.77 | 10.25 | +2.3% | 266,968 | 269,766,220 |
| 2024-09-18 | 10 | 10.25 | 9.8 | 10.02 | 0% | 212,957 | 212,970,041 |
| 2024-09-13 | 9.73 | 10.19 | 9.56 | 10.02 | +3.51% | 337,754 | 334,268,170 |
| 2024-09-12 | 9.94 | 10 | 9.68 | 9.68 | -3.2% | 299,391 | 294,136,730 |
| 2024-09-11 | 9.68 | 10.36 | 9.54 | 10 | -0.4% | 429,615 | 426,672,110 |
| 2024-09-10 | 10.04 | 10.18 | 10.04 | 10.04 | -9.96% | 127,771 | 128,316,286 |
| 2024-09-09 | 13.17 | 13.17 | 11.15 | 11.15 | -10.01% | 194,745 | 229,201,517 |
| 2024-09-06 | 12 | 12.39 | 11.82 | 12.39 | +10.04% | 349,226 | 429,756,549 |
| 2024-09-05 | 10.1 | 11.26 | 9.99 | 11.26 | +9.96% | 426,858 | 464,553,593 |
| 2024-09-04 | 10.23 | 10.82 | 9.96 | 10.24 | -0.68% | 332,659 | 344,442,957 |
| 2024-09-03 | 10.55 | 10.64 | 10.22 | 10.31 | -2.37% | 260,652 | 270,035,866 |
| 2024-09-02 | 10.7 | 10.89 | 10.56 | 10.56 | -1.95% | 242,275 | 259,909,614 |
| 2024-08-30 | 10.58 | 10.99 | 10.51 | 10.77 | +2.18% | 349,896 | 377,018,585 |
| 2024-08-29 | 10.7 | 10.73 | 10.42 | 10.54 | -2.04% | 315,455 | 332,212,570 |
| 2024-08-28 | 11.15 | 11.55 | 10.58 | 10.76 | -6.68% | 446,318 | 486,647,121 |
| 2024-08-27 | 11.55 | 12.18 | 10.8 | 11.53 | -2.62% | 525,766 | 607,023,552 |
| 2024-08-26 | 13.1 | 13.12 | 11.84 | 11.84 | -10.03% | 449,831 | 543,797,825 |
| 2024-08-23 | 13.5 | 13.84 | 12.59 | 13.16 | -5.93% | 650,126 | 852,312,081 |
| 2024-08-22 | 13.39 | 13.99 | 12.63 | 13.99 | +9.98% | 799,849 | 1,083,912,206 |
| 2024-08-21 | 11.33 | 12.72 | 11.33 | 12.72 | +10.03% | 472,959 | 584,923,679 |
| 2024-08-20 | 11.12 | 12.05 | 11.11 | 11.56 | +5% | 546,305 | 638,412,477 |
| 2024-08-19 | 10.6 | 11.18 | 10.43 | 11.01 | +3.87% | 357,390 | 387,545,484 |
| 2024-08-16 | 11 | 11.5 | 10.56 | 10.6 | -5.44% | 326,451 | 359,686,743 |
| 2024-08-15 | 11.06 | 11.29 | 10.51 | 11.21 | -0.18% | 348,820 | 379,915,884 |
| 2024-08-14 | 10.86 | 11.73 | 10.77 | 11.23 | +2.84% | 441,110 | 499,720,412 |
| 2024-08-13 | 10.53 | 10.92 | 10.41 | 10.92 | 0% | 287,309 | 306,809,823 |
| 2024-08-12 | 10.6 | 11.18 | 10.25 | 10.92 | +1.11% | 335,735 | 361,210,374 |
| 2024-08-09 | 10.94 | 11.24 | 10.63 | 10.8 | -0.74% | 315,960 | 346,183,799 |
| 2024-08-08 | 11.7 | 11.7 | 10.63 | 10.88 | -7.4% | 443,883 | 493,664,830 |
| 2024-08-07 | 12.38 | 12.6 | 11.75 | 11.75 | -9.96% | 534,550 | 638,522,438 |
| 2024-08-06 | 13.9 | 13.9 | 13.05 | 13.05 | -10% | 378,624 | 498,189,361 |
| 2024-08-05 | 13.01 | 15.17 | 12.66 | 14.5 | +4.69% | 718,150 | 1,009,690,554 |
| 2024-08-02 | 13.6 | 14.6 | 12.85 | 13.85 | +0.14% | 654,078 | 892,643,284 |
| 2024-08-01 | 13.52 | 14.39 | 13.51 | 13.83 | -5.27% | 650,127 | 901,027,926 |
| 2024-07-31 | 17.2 | 17.68 | 14.46 | 14.6 | -9.15% | 900,378 | 1,428,362,586 |
| 2024-07-30 | 14.3 | 16.07 | 13.86 | 16.07 | +9.99% | 591,854 | 916,090,710 |
| 2024-07-29 | 13 | 14.61 | 12.9 | 14.61 | +10.02% | 758,614 | 1,075,924,475 |
| 2024-07-26 | 12.51 | 14.53 | 11.94 | 13.28 | +0.08% | 831,095 | 1,052,556,601 |
| 2024-07-25 | 12.5 | 13.27 | 12.39 | 13.27 | +10.03% | 663,987 | 865,611,523 |
| 2024-07-24 | 12.5 | 12.99 | 12.06 | 12.06 | -10% | 582,941 | 715,731,929 |
| 2024-07-23 | 13.65 | 14.77 | 13.4 | 13.4 | -10.01% | 689,850 | 967,088,256 |
| 2024-07-22 | 13.4 | 14.89 | 13.17 | 14.89 | +9.97% | 848,615 | 1,192,239,377 |
| 2024-07-19 | 12.05 | 13.78 | 11.82 | 13.54 | +8.06% | 861,483 | 1,129,478,050 |
| 2024-07-18 | 12.43 | 13.48 | 12.43 | 12.53 | -9.27% | 802,153 | 1,017,082,355 |
| 2024-07-17 | 13.63 | 13.81 | 13.19 | 13.81 | +10.04% | 905,162 | 1,233,822,354 |
| 2024-07-16 | 12.55 | 12.55 | 12.55 | 12.55 | +9.99% | 76,812 | 96,399,022 |
| 2024-07-15 | 11.41 | 11.41 | 11.41 | 11.41 | +10.03% | 46,082 | 52,579,573 |
| 2024-07-12 | 10.37 | 10.37 | 10.37 | 10.37 | +9.97% | 46,904 | 48,639,738 |
| 2024-07-11 | 9.43 | 9.43 | 9.43 | 9.43 | +10.04% | 27,850 | 26,262,786 |
| 2024-07-10 | 8.57 | 8.57 | 8.57 | 8.57 | +10.01% | 41,749 | 35,779,013 |
| 2024-07-09 | 7.79 | 7.79 | 7.5 | 7.79 | +10.03% | 159,490 | 123,496,833 |
| 2024-07-08 | 7.2 | 7.36 | 6.99 | 7.08 | -1.53% | 21,827 | 15,487,605 |
| 2024-07-05 | 7.12 | 7.21 | 6.98 | 7.19 | +1.7% | 12,252 | 8,730,039 |
| 2024-07-04 | 7.29 | 7.29 | 7.04 | 7.07 | -2.48% | 15,150 | 10,803,911 |
| 2024-07-03 | 7.23 | 7.35 | 7.22 | 7.25 | +0.42% | 16,737 | 12,204,354 |
| 2024-07-02 | 7.15 | 7.26 | 7.15 | 7.22 | +0.84% | 13,634 | 9,851,881 |
| 2024-07-01 | 7.13 | 7.17 | 7.03 | 7.16 | +1.13% | 10,995 | 7,815,654 |
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：