股票概览
12.25
+6.43%
+0.74
11.83
开盘价
12.45
最高价
11.62
最低价
110,631
成交量
数据更新至: 2024-09-30
技术指标
11.43
MA5 (5日均线)
11.04
MA10 (10日均线)
10.95
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 | 11.83 | 12.45 | 11.62 | 12.25 | +6.43% | 110,631 | 133,435,598 |
| 2024-09-27 | 11.47 | 11.53 | 11.31 | 11.51 | +1.86% | 40,807 | 46,647,350 |
| 2024-09-26 | 11.16 | 11.31 | 11.07 | 11.3 | +1.53% | 30,249 | 34,000,793 |
| 2024-09-25 | 10.99 | 11.25 | 10.99 | 11.13 | +1.55% | 27,461 | 30,609,273 |
| 2024-09-24 | 10.7 | 10.98 | 10.68 | 10.96 | +2.72% | 24,465 | 26,574,322 |
| 2024-09-23 | 10.74 | 10.77 | 10.64 | 10.67 | -0.28% | 8,109 | 8,665,224 |
| 2024-09-20 | 10.75 | 10.75 | 10.61 | 10.7 | -0.19% | 8,224 | 8,774,934 |
| 2024-09-19 | 10.49 | 10.76 | 10.47 | 10.72 | +2.19% | 12,738 | 13,571,305 |
| 2024-09-18 | 10.7 | 10.75 | 10.33 | 10.49 | -1.78% | 14,260 | 14,922,503 |
| 2024-09-13 | 10.64 | 10.76 | 10.56 | 10.68 | +0.38% | 15,039 | 16,069,849 |
| 2024-09-12 | 10.75 | 10.91 | 10.64 | 10.64 | -0.93% | 13,402 | 14,406,425 |
| 2024-09-11 | 10.9 | 10.93 | 10.7 | 10.74 | -1.83% | 22,442 | 24,274,917 |
| 2024-09-10 | 11.34 | 11.5 | 10.9 | 10.94 | -0.91% | 40,291 | 44,535,217 |
| 2024-09-09 | 10.83 | 11.06 | 10.79 | 11.04 | +1.94% | 25,836 | 28,239,879 |
| 2024-09-06 | 11.01 | 11.02 | 10.82 | 10.83 | -1.72% | 16,437 | 17,903,406 |
| 2024-09-05 | 10.95 | 11.09 | 10.85 | 11.02 | +1.47% | 27,046 | 29,655,548 |
| 2024-09-04 | 10.68 | 10.98 | 10.65 | 10.86 | +1.02% | 22,716 | 24,690,446 |
| 2024-09-03 | 10.75 | 10.91 | 10.67 | 10.75 | -0.92% | 16,782 | 18,054,821 |
| 2024-09-02 | 10.93 | 11.05 | 10.81 | 10.85 | -0.37% | 20,492 | 22,365,728 |
| 2024-08-30 | 10.85 | 10.94 | 10.75 | 10.89 | +0.37% | 16,786 | 18,250,262 |
| 2024-08-29 | 10.66 | 10.88 | 10.61 | 10.85 | +1.78% | 15,359 | 16,565,350 |
| 2024-08-28 | 10.62 | 10.69 | 10.53 | 10.66 | +0.38% | 6,790 | 7,219,361 |
| 2024-08-27 | 10.7 | 10.84 | 10.58 | 10.62 | -0.75% | 15,771 | 16,903,309 |
| 2024-08-26 | 10.58 | 10.72 | 10.57 | 10.7 | +1.23% | 9,934 | 10,581,292 |
| 2024-08-23 | 10.58 | 10.75 | 10.42 | 10.57 | +0.28% | 11,452 | 12,108,764 |
| 2024-08-22 | 10.74 | 10.83 | 10.54 | 10.54 | -1.95% | 9,499 | 10,110,665 |
| 2024-08-21 | 10.78 | 10.89 | 10.72 | 10.75 | -0.46% | 8,321 | 8,999,753 |
| 2024-08-20 | 10.93 | 11.01 | 10.73 | 10.8 | -1.1% | 21,353 | 23,205,559 |
| 2024-08-19 | 11.11 | 11.17 | 10.92 | 10.92 | -1.53% | 13,476 | 14,867,122 |
| 2024-08-16 | 11.17 | 11.18 | 11.03 | 11.09 | -0.72% | 9,901 | 10,985,246 |
| 2024-08-15 | 11.17 | 11.2 | 11.06 | 11.17 | 0% | 11,270 | 12,530,039 |
| 2024-08-14 | 11.2 | 11.23 | 11.06 | 11.17 | -0.27% | 9,054 | 10,094,454 |
| 2024-08-13 | 11.25 | 11.36 | 11.1 | 11.2 | -0.53% | 15,739 | 17,662,783 |
| 2024-08-12 | 11.24 | 11.36 | 11.2 | 11.26 | +0.18% | 14,583 | 16,455,821 |
| 2024-08-09 | 11.39 | 11.39 | 11.23 | 11.24 | -0.71% | 14,435 | 16,309,912 |
| 2024-08-08 | 11.25 | 11.41 | 11.22 | 11.32 | +0.27% | 13,772 | 15,602,863 |
| 2024-08-07 | 11.4 | 11.43 | 11.28 | 11.29 | -1.22% | 19,309 | 21,918,329 |
| 2024-08-06 | 11.19 | 11.48 | 11.16 | 11.43 | +2.6% | 37,358 | 42,367,912 |
| 2024-08-05 | 11.32 | 11.49 | 11.14 | 11.14 | -2.28% | 29,668 | 33,581,151 |
| 2024-08-02 | 11.31 | 11.55 | 11.28 | 11.4 | +0.62% | 36,920 | 42,274,550 |
| 2024-08-01 | 11.34 | 11.42 | 11.29 | 11.33 | -0.09% | 21,731 | 24,675,526 |
| 2024-07-31 | 11.29 | 11.43 | 11.21 | 11.34 | +0.35% | 36,921 | 41,849,571 |
| 2024-07-30 | 11.22 | 11.33 | 11.04 | 11.3 | +0.44% | 32,796 | 36,810,020 |
| 2024-07-29 | 11.1 | 11.29 | 11.02 | 11.25 | +1.35% | 26,898 | 30,151,723 |
| 2024-07-26 | 11.06 | 11.11 | 10.93 | 11.1 | +0.27% | 19,455 | 21,517,676 |
| 2024-07-25 | 11.07 | 11.1 | 10.87 | 11.07 | -1.25% | 30,693 | 33,670,285 |
| 2024-07-24 | 11.07 | 11.33 | 10.81 | 11.21 | +0.18% | 51,705 | 57,239,300 |
| 2024-07-23 | 10.8 | 11.34 | 10.8 | 11.19 | +2.94% | 46,656 | 52,079,077 |
| 2024-07-22 | 10.81 | 10.97 | 10.81 | 10.87 | -0.55% | 13,002 | 14,168,890 |
| 2024-07-19 | 11.05 | 11.13 | 10.92 | 10.93 | -2.06% | 24,697 | 27,075,124 |
| 2024-07-18 | 11.16 | 11.41 | 11.05 | 11.16 | -0.53% | 33,912 | 37,973,903 |
| 2024-07-17 | 10.99 | 11.26 | 10.88 | 11.22 | +2.75% | 35,232 | 39,290,812 |
| 2024-07-16 | 10.98 | 11.05 | 10.78 | 10.92 | -2.15% | 23,602 | 25,857,564 |
| 2024-07-15 | 10.71 | 11.44 | 10.66 | 11.16 | +4.69% | 56,004 | 61,417,868 |
| 2024-07-12 | 10.58 | 10.68 | 10.58 | 10.66 | +0.38% | 9,971 | 10,597,909 |
| 2024-07-11 | 10.47 | 10.64 | 10.47 | 10.62 | +1.72% | 7,975 | 8,453,052 |
| 2024-07-10 | 10.44 | 10.53 | 10.35 | 10.44 | -0.1% | 4,769 | 4,988,032 |
| 2024-07-09 | 10.51 | 10.51 | 10.21 | 10.45 | -0.95% | 16,618 | 17,265,234 |
| 2024-07-08 | 10.65 | 10.65 | 10.38 | 10.55 | -1.03% | 7,208 | 7,547,830 |
| 2024-07-05 | 10.48 | 10.66 | 10.33 | 10.66 | +1.91% | 8,617 | 9,056,345 |
| 2024-07-04 | 10.58 | 10.6 | 10.31 | 10.46 | -0.95% | 9,054 | 9,416,553 |
| 2024-07-03 | 10.6 | 10.62 | 10.54 | 10.56 | +0.09% | 8,402 | 8,885,813 |
| 2024-07-02 | 10.53 | 10.61 | 10.43 | 10.55 | 0% | 7,382 | 7,791,695 |
| 2024-07-01 | 10.45 | 10.65 | 10.31 | 10.55 | +0.96% | 8,966 | 9,381,742 |
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：