股票概览
12.46
+9.97%
+1.13
11.94
开盘价
12.46
最高价
11.78
最低价
1,417,174
成交量
数据更新至: 2024-09-30
技术指标
10.96
MA5 (5日均线)
10.34
MA10 (10日均线)
10.24
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 | 11.94 | 12.46 | 11.78 | 12.46 | +9.97% | 1,417,174 | 1,735,270,381 |
| 2024-09-27 | 10.88 | 11.34 | 10.83 | 11.33 | +6.48% | 626,178 | 693,823,856 |
| 2024-09-26 | 10.23 | 10.64 | 10.19 | 10.64 | +3.91% | 456,812 | 476,774,332 |
| 2024-09-25 | 10.2 | 10.49 | 10.19 | 10.24 | +1.19% | 506,191 | 524,082,102 |
| 2024-09-24 | 9.8 | 10.13 | 9.75 | 10.12 | +3.58% | 372,062 | 370,835,046 |
| 2024-09-23 | 9.72 | 9.81 | 9.64 | 9.77 | +0.41% | 149,498 | 145,845,821 |
| 2024-09-20 | 9.81 | 9.85 | 9.65 | 9.73 | -0.71% | 172,219 | 167,357,336 |
| 2024-09-19 | 9.55 | 9.92 | 9.55 | 9.8 | +2.73% | 328,515 | 320,046,435 |
| 2024-09-18 | 9.74 | 9.8 | 9.45 | 9.54 | -2.05% | 301,220 | 287,271,871 |
| 2024-09-13 | 9.94 | 9.95 | 9.7 | 9.74 | -1.72% | 207,757 | 203,628,509 |
| 2024-09-12 | 10.02 | 10.13 | 9.9 | 9.91 | -0.7% | 201,924 | 201,811,349 |
| 2024-09-11 | 10.03 | 10.07 | 9.92 | 9.98 | -0.7% | 163,291 | 163,125,958 |
| 2024-09-10 | 10.03 | 10.1 | 9.75 | 10.05 | +0.2% | 290,260 | 287,349,706 |
| 2024-09-09 | 10.13 | 10.16 | 10.01 | 10.03 | -1.18% | 199,911 | 201,291,799 |
| 2024-09-06 | 10.27 | 10.35 | 10.14 | 10.15 | -1.65% | 168,607 | 172,176,677 |
| 2024-09-05 | 10.19 | 10.37 | 10.19 | 10.32 | +1.18% | 158,456 | 163,108,301 |
| 2024-09-04 | 10.16 | 10.24 | 10.12 | 10.2 | -0.39% | 153,717 | 156,616,168 |
| 2024-09-03 | 10.14 | 10.31 | 10.14 | 10.24 | +0.89% | 183,040 | 187,189,090 |
| 2024-09-02 | 10.41 | 10.46 | 10.15 | 10.15 | -2.87% | 265,022 | 271,825,652 |
| 2024-08-30 | 10.39 | 10.59 | 10.33 | 10.45 | +1.16% | 426,625 | 448,481,737 |
| 2024-08-29 | 10.23 | 10.42 | 10.16 | 10.33 | +0.98% | 242,884 | 250,969,797 |
| 2024-08-28 | 10.15 | 10.7 | 10.15 | 10.23 | +1.19% | 388,061 | 402,345,033 |
| 2024-08-27 | 10.61 | 10.61 | 10.09 | 10.11 | -4.53% | 273,230 | 280,483,468 |
| 2024-08-26 | 10.56 | 10.68 | 10.55 | 10.59 | +0.19% | 114,216 | 121,125,657 |
| 2024-08-23 | 10.51 | 10.61 | 10.44 | 10.57 | +0.28% | 139,177 | 146,478,016 |
| 2024-08-22 | 10.79 | 10.87 | 10.51 | 10.54 | -2.41% | 234,595 | 249,828,260 |
| 2024-08-21 | 10.8 | 10.98 | 10.76 | 10.8 | -0.55% | 170,574 | 185,461,494 |
| 2024-08-20 | 11.15 | 11.18 | 10.72 | 10.86 | -2.69% | 271,697 | 296,463,891 |
| 2024-08-19 | 11.21 | 11.3 | 11.12 | 11.16 | -0.71% | 178,371 | 199,684,136 |
| 2024-08-16 | 11.32 | 11.4 | 11.23 | 11.24 | -0.71% | 182,306 | 205,919,074 |
| 2024-08-15 | 11.21 | 11.51 | 11.2 | 11.32 | +0.62% | 286,799 | 325,908,849 |
| 2024-08-14 | 11.4 | 11.41 | 11.23 | 11.25 | -0.97% | 153,758 | 173,408,600 |
| 2024-08-13 | 11.32 | 11.38 | 11.24 | 11.36 | +0.71% | 119,069 | 134,671,882 |
| 2024-08-12 | 11.4 | 11.42 | 11.26 | 11.28 | -0.88% | 178,163 | 201,728,753 |
| 2024-08-09 | 11.64 | 11.71 | 11.38 | 11.38 | -1.56% | 197,757 | 227,657,766 |
| 2024-08-08 | 11.51 | 11.69 | 11.38 | 11.56 | -0.26% | 194,098 | 223,905,595 |
| 2024-08-07 | 11.4 | 11.83 | 11.36 | 11.59 | +1.67% | 308,695 | 357,179,648 |
| 2024-08-06 | 11.4 | 11.49 | 11.26 | 11.4 | +0.71% | 249,120 | 282,865,711 |
| 2024-08-05 | 11.6 | 11.79 | 11.31 | 11.32 | -3.41% | 334,961 | 385,861,187 |
| 2024-08-02 | 11.8 | 11.97 | 11.71 | 11.72 | -2.01% | 242,479 | 286,808,987 |
| 2024-08-01 | 11.92 | 12.1 | 11.77 | 11.96 | +0.42% | 372,005 | 444,289,444 |
| 2024-07-31 | 11.47 | 11.91 | 11.46 | 11.91 | +3.21% | 467,289 | 550,617,864 |
| 2024-07-30 | 11.32 | 11.57 | 11.21 | 11.54 | +1.76% | 251,222 | 286,138,927 |
| 2024-07-29 | 11.43 | 11.51 | 11.33 | 11.34 | -0.79% | 164,696 | 187,559,048 |
| 2024-07-26 | 11.22 | 11.53 | 11.2 | 11.43 | +1.87% | 220,283 | 251,131,167 |
| 2024-07-25 | 11.23 | 11.36 | 11.12 | 11.22 | -0.44% | 234,057 | 262,536,433 |
| 2024-07-24 | 11.38 | 11.54 | 11.25 | 11.27 | -2.09% | 305,652 | 347,634,313 |
| 2024-07-23 | 11.99 | 11.99 | 11.49 | 11.51 | -4.32% | 314,325 | 367,554,892 |
| 2024-07-22 | 11.98 | 12.12 | 11.94 | 12.03 | +0.59% | 266,907 | 320,914,305 |
| 2024-07-19 | 11.57 | 12.13 | 11.51 | 11.96 | +3.28% | 452,766 | 540,452,103 |
| 2024-07-18 | 11.7 | 11.72 | 11.31 | 11.58 | -1.86% | 318,908 | 366,468,128 |
| 2024-07-17 | 12.09 | 12.11 | 11.78 | 11.8 | -2.4% | 223,245 | 266,305,770 |
| 2024-07-16 | 11.94 | 12.11 | 11.83 | 12.09 | +1.09% | 235,789 | 282,742,445 |
| 2024-07-15 | 12.08 | 12.19 | 11.92 | 11.96 | -0.91% | 171,586 | 206,224,424 |
| 2024-07-12 | 12.06 | 12.13 | 11.97 | 12.07 | -0.49% | 196,298 | 236,521,942 |
| 2024-07-11 | 11.98 | 12.23 | 11.91 | 12.13 | +2.71% | 393,972 | 476,828,968 |
| 2024-07-10 | 11.7 | 11.9 | 11.63 | 11.81 | +0.68% | 250,143 | 294,929,635 |
| 2024-07-09 | 11.26 | 11.76 | 11.21 | 11.73 | +4.08% | 339,365 | 391,877,202 |
| 2024-07-08 | 11.49 | 11.5 | 11.22 | 11.27 | -1.14% | 159,318 | 181,048,345 |
| 2024-07-05 | 11.41 | 11.51 | 11.25 | 11.4 | 0% | 157,638 | 179,107,412 |
| 2024-07-04 | 11.65 | 11.7 | 11.4 | 11.4 | -2.15% | 171,734 | 197,895,998 |
| 2024-07-03 | 11.72 | 11.81 | 11.53 | 11.65 | -0.51% | 219,955 | 256,390,714 |
| 2024-07-02 | 11.82 | 11.89 | 11.68 | 11.71 | -1.1% | 166,837 | 196,501,278 |
| 2024-07-01 | 11.75 | 11.93 | 11.61 | 11.84 | +1.02% | 186,656 | 219,391,301 |
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：