股票概览
12.98
+8.35%
+1
12.19
开盘价
13
最高价
11.73
最低价
323,319
成交量
数据更新至: 2024-09-30
技术指标
11.85
MA5 (5日均线)
11.03
MA10 (10日均线)
10.70
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 | 12.19 | 13 | 11.73 | 12.98 | +8.35% | 323,319 | 398,831,249 |
| 2024-09-27 | 11.86 | 12.08 | 11.63 | 11.98 | +1.1% | 81,804 | 97,221,831 |
| 2024-09-26 | 11 | 11.95 | 11 | 11.85 | +4.68% | 147,678 | 169,738,316 |
| 2024-09-25 | 11.33 | 11.86 | 11.29 | 11.32 | +1.98% | 130,473 | 151,038,483 |
| 2024-09-24 | 10.37 | 11.12 | 10.37 | 11.1 | +7.87% | 88,028 | 95,261,230 |
| 2024-09-23 | 10.39 | 10.39 | 10.14 | 10.29 | -0.77% | 43,768 | 44,742,542 |
| 2024-09-20 | 10.29 | 10.39 | 10.13 | 10.37 | +0.58% | 38,766 | 39,968,331 |
| 2024-09-19 | 10.27 | 10.37 | 9.98 | 10.31 | +0.29% | 61,391 | 62,748,872 |
| 2024-09-18 | 9.85 | 10.33 | 9.72 | 10.28 | +4.58% | 63,642 | 64,027,397 |
| 2024-09-13 | 9.9 | 9.96 | 9.64 | 9.83 | -0.71% | 49,883 | 48,972,758 |
| 2024-09-12 | 10.16 | 10.51 | 9.8 | 9.9 | -2.56% | 65,047 | 65,321,762 |
| 2024-09-11 | 10.17 | 10.39 | 10.1 | 10.16 | -1.36% | 45,635 | 46,615,075 |
| 2024-09-10 | 10.18 | 10.34 | 10.08 | 10.3 | +1.28% | 72,059 | 73,634,619 |
| 2024-09-09 | 10.4 | 10.52 | 10.1 | 10.17 | -2.77% | 56,033 | 57,682,195 |
| 2024-09-06 | 10.48 | 10.6 | 10.41 | 10.46 | -0.19% | 34,182 | 35,935,870 |
| 2024-09-05 | 10.5 | 10.54 | 10.36 | 10.48 | -0.38% | 22,850 | 23,902,513 |
| 2024-09-04 | 10.76 | 10.76 | 10.37 | 10.52 | -2.5% | 49,689 | 52,315,460 |
| 2024-09-03 | 10.5 | 10.9 | 10.29 | 10.79 | +3.06% | 64,709 | 69,275,247 |
| 2024-09-02 | 10.43 | 10.72 | 10.38 | 10.47 | +0.77% | 86,844 | 91,346,560 |
| 2024-08-30 | 10.41 | 10.62 | 10.2 | 10.39 | -1.33% | 113,378 | 117,861,375 |
| 2024-08-29 | 10.49 | 10.92 | 10 | 10.53 | +1.25% | 203,127 | 212,911,770 |
| 2024-08-28 | 10.42 | 10.58 | 10.22 | 10.4 | -1.05% | 73,761 | 76,512,814 |
| 2024-08-27 | 10.1 | 10.61 | 9.99 | 10.51 | +3.65% | 108,459 | 112,453,078 |
| 2024-08-26 | 9.86 | 10.18 | 9.73 | 10.14 | +2.94% | 68,246 | 68,136,031 |
| 2024-08-23 | 9.92 | 9.93 | 9.58 | 9.85 | -0.81% | 64,736 | 63,044,259 |
| 2024-08-22 | 9.82 | 10.13 | 9.69 | 9.93 | +1.12% | 67,197 | 67,010,909 |
| 2024-08-21 | 9.96 | 10.12 | 9.51 | 9.82 | -2.09% | 92,249 | 89,553,303 |
| 2024-08-20 | 10.59 | 10.62 | 9.98 | 10.03 | -5.38% | 78,117 | 79,321,859 |
| 2024-08-19 | 10.65 | 10.96 | 10.46 | 10.6 | +0.19% | 71,871 | 76,745,077 |
| 2024-08-16 | 10.84 | 11.07 | 10.51 | 10.58 | -1.95% | 76,926 | 82,171,886 |
| 2024-08-15 | 10.85 | 10.96 | 10.66 | 10.79 | -0.55% | 60,850 | 65,788,501 |
| 2024-08-14 | 11 | 11.17 | 10.81 | 10.85 | -1.99% | 55,063 | 60,139,149 |
| 2024-08-13 | 11.18 | 11.6 | 10.97 | 11.07 | -2.04% | 98,797 | 110,458,188 |
| 2024-08-12 | 11.41 | 11.85 | 11.21 | 11.3 | -0.44% | 102,851 | 117,530,435 |
| 2024-08-09 | 10.71 | 11.42 | 10.71 | 11.35 | +4.7% | 118,375 | 133,496,585 |
| 2024-08-08 | 10.9 | 11.02 | 10.63 | 10.84 | -0.55% | 65,029 | 70,699,907 |
| 2024-08-07 | 10.42 | 11.11 | 10.42 | 10.9 | +3.61% | 118,912 | 129,710,059 |
| 2024-08-06 | 10.1 | 10.66 | 10.1 | 10.52 | +3.95% | 101,773 | 106,533,345 |
| 2024-08-05 | 10.01 | 10.43 | 9.93 | 10.12 | +2.43% | 95,313 | 97,229,722 |
| 2024-08-02 | 10.14 | 10.28 | 9.82 | 9.88 | -3.98% | 66,345 | 66,014,556 |
| 2024-08-01 | 10.59 | 10.71 | 10.22 | 10.29 | -2.56% | 76,363 | 79,367,995 |
| 2024-07-31 | 9.92 | 10.63 | 9.88 | 10.56 | +5.81% | 93,719 | 96,802,662 |
| 2024-07-30 | 9.85 | 10.17 | 9.69 | 9.98 | +0.71% | 74,402 | 74,009,474 |
| 2024-07-29 | 10.45 | 10.49 | 9.83 | 9.91 | -4.34% | 86,703 | 87,213,022 |
| 2024-07-26 | 10.22 | 10.49 | 9.95 | 10.36 | +5.82% | 116,023 | 118,641,405 |
| 2024-07-25 | 10.07 | 10.16 | 9.74 | 9.79 | -4.3% | 78,820 | 78,114,046 |
| 2024-07-24 | 10.24 | 10.35 | 10.03 | 10.23 | -0.2% | 69,761 | 71,067,848 |
| 2024-07-23 | 10.34 | 10.38 | 10.12 | 10.25 | -2.01% | 79,145 | 81,184,669 |
| 2024-07-22 | 10.66 | 10.71 | 10.18 | 10.46 | +0.38% | 92,384 | 96,181,612 |
| 2024-07-19 | 10.28 | 10.55 | 10.17 | 10.42 | +0.68% | 52,210 | 54,268,308 |
| 2024-07-18 | 10.1 | 10.4 | 9.99 | 10.35 | +1.97% | 52,836 | 54,111,848 |
| 2024-07-17 | 10.18 | 10.4 | 10.1 | 10.15 | -0.39% | 51,790 | 52,838,091 |
| 2024-07-16 | 10.19 | 10.35 | 10.04 | 10.19 | +0.1% | 50,367 | 51,063,814 |
| 2024-07-15 | 10.15 | 10.24 | 10.07 | 10.18 | +0.1% | 47,625 | 48,367,554 |
| 2024-07-12 | 10.38 | 10.42 | 10.12 | 10.17 | -1.74% | 61,367 | 62,725,276 |
| 2024-07-11 | 10.51 | 10.66 | 10.28 | 10.35 | -1.15% | 51,879 | 53,904,890 |
| 2024-07-10 | 10.4 | 10.53 | 10.29 | 10.47 | +0.29% | 66,379 | 69,386,641 |
| 2024-07-09 | 10.37 | 10.53 | 10.29 | 10.44 | +0.1% | 67,033 | 69,754,508 |
| 2024-07-08 | 10.92 | 10.92 | 10.31 | 10.43 | -4.49% | 142,829 | 150,225,942 |
| 2024-07-05 | 11.18 | 11.26 | 10.83 | 10.92 | -2.59% | 63,619 | 69,699,826 |
| 2024-07-04 | 11.29 | 11.59 | 11.09 | 11.21 | -0.71% | 74,784 | 84,878,618 |
| 2024-07-03 | 12.18 | 12.25 | 11.21 | 11.29 | -7.84% | 132,062 | 152,529,809 |
| 2024-07-02 | 11.95 | 12.31 | 11.5 | 12.25 | +2.51% | 117,730 | 140,841,602 |
| 2024-07-01 | 11.43 | 12 | 11.43 | 11.95 | +3.91% | 78,237 | 92,363,178 |
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：