股票概览
12.65
+7.2%
+0.85
11.91
开盘价
12.74
最高价
11.75
最低价
395,046
成交量
数据更新至: 2024-09-30
技术指标
11.78
MA5 (5日均线)
11.25
MA10 (10日均线)
10.87
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 | 11.91 | 12.74 | 11.75 | 12.65 | +7.2% | 395,046 | 485,340,606 |
| 2024-09-27 | 11.66 | 11.8 | 11.53 | 11.8 | +1.64% | 141,228 | 165,002,671 |
| 2024-09-26 | 11.39 | 11.61 | 11.35 | 11.61 | +1.22% | 110,255 | 126,548,756 |
| 2024-09-25 | 11.45 | 11.71 | 11.45 | 11.47 | +0.88% | 147,496 | 170,493,901 |
| 2024-09-24 | 11.41 | 11.41 | 11.18 | 11.37 | +0.09% | 153,867 | 173,875,177 |
| 2024-09-23 | 10.88 | 11.52 | 10.86 | 11.36 | +4.99% | 198,320 | 223,038,732 |
| 2024-09-20 | 10.56 | 10.85 | 10.5 | 10.82 | +1.98% | 102,390 | 109,843,098 |
| 2024-09-19 | 10.56 | 10.65 | 10.18 | 10.61 | +1.24% | 108,114 | 112,961,399 |
| 2024-09-18 | 10.43 | 10.55 | 10.34 | 10.48 | +1.06% | 74,839 | 78,198,522 |
| 2024-09-13 | 10.48 | 10.59 | 10.33 | 10.37 | +0.97% | 89,849 | 93,717,272 |
| 2024-09-12 | 10.42 | 10.51 | 10.25 | 10.27 | -1.91% | 58,380 | 60,410,254 |
| 2024-09-11 | 10.4 | 10.48 | 10.31 | 10.47 | +0.58% | 34,997 | 36,469,896 |
| 2024-09-10 | 10.37 | 10.42 | 10.18 | 10.41 | +0.68% | 38,609 | 39,819,856 |
| 2024-09-09 | 10.3 | 10.41 | 10.17 | 10.34 | -0.77% | 39,069 | 40,195,106 |
| 2024-09-06 | 10.47 | 10.52 | 10.38 | 10.42 | -0.19% | 39,665 | 41,407,650 |
| 2024-09-05 | 10.37 | 10.47 | 10.35 | 10.44 | +0.97% | 36,094 | 37,547,548 |
| 2024-09-04 | 10.45 | 10.46 | 10.28 | 10.34 | -1.71% | 57,473 | 59,570,530 |
| 2024-09-03 | 10.55 | 10.67 | 10.46 | 10.52 | -0.94% | 61,354 | 64,605,725 |
| 2024-09-02 | 11.05 | 11.07 | 10.61 | 10.62 | -4.24% | 102,291 | 109,890,860 |
| 2024-08-30 | 11 | 11.17 | 10.92 | 11.09 | +0.36% | 66,160 | 73,216,609 |
| 2024-08-29 | 10.91 | 11.09 | 10.74 | 11.05 | +1.01% | 54,671 | 59,935,286 |
| 2024-08-28 | 11.1 | 11.18 | 10.9 | 10.94 | -1.17% | 68,678 | 75,625,582 |
| 2024-08-27 | 11.27 | 11.31 | 11.01 | 11.07 | -2.81% | 84,734 | 93,975,795 |
| 2024-08-26 | 11.59 | 11.65 | 11.26 | 11.39 | +1.33% | 86,644 | 98,938,446 |
| 2024-08-23 | 11.1 | 11.25 | 10.98 | 11.24 | +0.72% | 43,152 | 48,004,296 |
| 2024-08-22 | 11.41 | 11.47 | 11.11 | 11.16 | -2.28% | 59,990 | 67,438,493 |
| 2024-08-21 | 11.35 | 11.58 | 11.28 | 11.42 | +1.06% | 62,651 | 71,728,257 |
| 2024-08-20 | 11.64 | 11.64 | 11.26 | 11.3 | -3% | 81,743 | 93,133,472 |
| 2024-08-19 | 11.57 | 11.84 | 11.56 | 11.65 | +2.19% | 120,215 | 140,694,742 |
| 2024-08-16 | 11.6 | 11.68 | 11.37 | 11.4 | -1.72% | 70,180 | 80,466,794 |
| 2024-08-15 | 11.46 | 11.68 | 11.37 | 11.6 | +0.35% | 50,652 | 58,469,628 |
| 2024-08-14 | 11.57 | 11.73 | 11.5 | 11.56 | -0.69% | 43,273 | 50,145,697 |
| 2024-08-13 | 11.71 | 11.75 | 11.51 | 11.64 | +0.87% | 66,228 | 76,868,530 |
| 2024-08-12 | 11.45 | 11.57 | 11.42 | 11.54 | -0.35% | 51,637 | 59,247,383 |
| 2024-08-09 | 11.75 | 11.8 | 11.54 | 11.58 | -0.43% | 57,268 | 66,848,004 |
| 2024-08-08 | 11.6 | 11.65 | 11.45 | 11.63 | -0.43% | 60,384 | 69,750,366 |
| 2024-08-07 | 11.55 | 11.75 | 11.48 | 11.68 | +0.26% | 66,026 | 76,879,826 |
| 2024-08-06 | 11.73 | 11.93 | 11.43 | 11.65 | -1.27% | 122,428 | 142,354,416 |
| 2024-08-05 | 11.89 | 12.43 | 11.67 | 11.8 | -3.44% | 157,202 | 187,292,726 |
| 2024-08-02 | 11.76 | 12.25 | 11.75 | 12.22 | +2.09% | 161,044 | 194,173,022 |
| 2024-08-01 | 11.9 | 12.06 | 11.84 | 11.97 | +1.27% | 116,509 | 139,117,891 |
| 2024-07-31 | 11.52 | 11.82 | 11.5 | 11.82 | +2.96% | 119,062 | 139,023,328 |
| 2024-07-30 | 11.35 | 11.54 | 11.26 | 11.48 | +0.97% | 52,845 | 60,431,882 |
| 2024-07-29 | 11.46 | 11.57 | 11.33 | 11.37 | +0.09% | 45,126 | 51,562,453 |
| 2024-07-26 | 11.03 | 11.43 | 11.03 | 11.36 | +1.88% | 67,481 | 76,376,279 |
| 2024-07-25 | 11.06 | 11.23 | 11 | 11.15 | -2.02% | 91,870 | 101,786,603 |
| 2024-07-24 | 11.46 | 11.57 | 11.32 | 11.38 | -0.44% | 68,602 | 78,382,450 |
| 2024-07-23 | 11.82 | 11.97 | 11.38 | 11.43 | -3.87% | 121,029 | 140,877,681 |
| 2024-07-22 | 11.8 | 11.93 | 11.68 | 11.89 | -0.75% | 112,427 | 132,654,850 |
| 2024-07-19 | 12.2 | 12.21 | 11.86 | 11.98 | -4.62% | 152,540 | 182,657,666 |
| 2024-07-18 | 12.27 | 12.56 | 12.09 | 12.56 | +1.21% | 157,586 | 193,821,921 |
| 2024-07-17 | 12.99 | 13.02 | 12.41 | 12.41 | -1.43% | 260,559 | 330,278,340 |
| 2024-07-16 | 12.09 | 12.6 | 12.06 | 12.59 | +4.14% | 259,054 | 321,816,931 |
| 2024-07-15 | 11.92 | 12.27 | 11.88 | 12.09 | +0.42% | 145,678 | 176,789,344 |
| 2024-07-12 | 12.42 | 12.5 | 11.9 | 12.04 | -1.15% | 187,164 | 226,728,750 |
| 2024-07-11 | 11.84 | 12.24 | 11.75 | 12.18 | +3.48% | 186,248 | 224,944,593 |
| 2024-07-10 | 11.81 | 12.22 | 11.7 | 11.77 | +0.68% | 180,260 | 214,665,353 |
| 2024-07-09 | 11.4 | 11.72 | 11.26 | 11.69 | +0.95% | 126,581 | 145,766,836 |
| 2024-07-08 | 11.87 | 12.11 | 11.51 | 11.58 | -2.69% | 149,586 | 175,972,105 |
| 2024-07-05 | 11.42 | 11.96 | 11.33 | 11.9 | +4.2% | 155,571 | 182,061,666 |
| 2024-07-04 | 11.83 | 11.87 | 11.34 | 11.42 | -1.89% | 128,049 | 148,320,331 |
| 2024-07-03 | 11.62 | 11.72 | 11.55 | 11.64 | +0.17% | 52,277 | 60,838,156 |
| 2024-07-02 | 11.66 | 11.78 | 11.56 | 11.62 | -0.85% | 77,732 | 90,541,385 |
| 2024-07-01 | 11.56 | 11.82 | 11.56 | 11.72 | +0.77% | 99,300 | 116,192,360 |
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：