股票概览
12.31
+8.08%
+0.92
11.8
开盘价
12.42
最高价
11.43
最低价
59,947
成交量
数据更新至: 2024-09-30
技术指标
11.15
MA5 (5日均线)
10.71
MA10 (10日均线)
10.65
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 | 11.8 | 12.42 | 11.43 | 12.31 | +8.08% | 59,947 | 72,362,993 |
| 2024-09-27 | 11.01 | 11.5 | 11.01 | 11.39 | +4.5% | 20,743 | 23,349,493 |
| 2024-09-26 | 10.6 | 10.91 | 10.55 | 10.9 | +2.83% | 17,112 | 18,452,308 |
| 2024-09-25 | 10.72 | 10.98 | 10.6 | 10.6 | +0.66% | 18,943 | 20,447,076 |
| 2024-09-24 | 10.28 | 10.54 | 10.18 | 10.53 | +3.44% | 16,920 | 17,573,840 |
| 2024-09-23 | 10.41 | 10.41 | 10.15 | 10.18 | -1.55% | 7,757 | 7,927,669 |
| 2024-09-20 | 10.48 | 10.48 | 10.2 | 10.34 | -0.77% | 8,279 | 8,534,319 |
| 2024-09-19 | 10.23 | 10.48 | 10.2 | 10.42 | +2.36% | 7,488 | 7,768,986 |
| 2024-09-18 | 10.28 | 10.31 | 10.07 | 10.18 | -0.78% | 9,189 | 9,334,280 |
| 2024-09-13 | 10.57 | 10.57 | 10.26 | 10.26 | -3.02% | 6,812 | 7,070,955 |
| 2024-09-12 | 10.47 | 10.65 | 10.46 | 10.58 | +0.95% | 8,701 | 9,214,969 |
| 2024-09-11 | 10.53 | 10.64 | 10.4 | 10.48 | -0.1% | 5,347 | 5,618,663 |
| 2024-09-10 | 10.36 | 10.55 | 10.2 | 10.49 | +1.75% | 8,238 | 8,530,664 |
| 2024-09-09 | 10.37 | 10.45 | 10.18 | 10.31 | -0.58% | 11,559 | 11,921,062 |
| 2024-09-06 | 10.7 | 10.72 | 10.35 | 10.37 | -3.08% | 9,110 | 9,543,173 |
| 2024-09-05 | 10.71 | 10.95 | 10.61 | 10.7 | -0.09% | 8,645 | 9,230,117 |
| 2024-09-04 | 10.68 | 10.81 | 10.66 | 10.71 | -0.46% | 6,209 | 6,671,824 |
| 2024-09-03 | 10.59 | 10.84 | 10.59 | 10.76 | +0.84% | 7,050 | 7,582,948 |
| 2024-09-02 | 10.73 | 10.87 | 10.65 | 10.67 | -0.56% | 9,598 | 10,341,462 |
| 2024-08-30 | 10.68 | 10.95 | 10.6 | 10.73 | +0.75% | 15,897 | 17,164,902 |
| 2024-08-29 | 10.39 | 10.71 | 10.28 | 10.65 | +2.4% | 13,545 | 14,347,257 |
| 2024-08-28 | 10.24 | 10.45 | 10.18 | 10.4 | +1.56% | 10,112 | 10,456,895 |
| 2024-08-27 | 10.49 | 10.52 | 10.21 | 10.24 | -2.38% | 9,008 | 9,302,550 |
| 2024-08-26 | 10.37 | 10.54 | 10.31 | 10.49 | +1.16% | 8,225 | 8,609,498 |
| 2024-08-23 | 10.53 | 10.59 | 10.31 | 10.37 | -2.08% | 10,369 | 10,776,110 |
| 2024-08-22 | 10.75 | 10.8 | 10.53 | 10.59 | -1.03% | 9,356 | 10,008,940 |
| 2024-08-21 | 10.66 | 10.73 | 10.58 | 10.7 | 0% | 5,783 | 6,165,647 |
| 2024-08-20 | 11.1 | 11.11 | 10.61 | 10.7 | -3.78% | 19,625 | 21,070,723 |
| 2024-08-19 | 11.24 | 11.3 | 11.07 | 11.12 | -1.07% | 6,902 | 7,700,932 |
| 2024-08-16 | 11.29 | 11.3 | 11.16 | 11.24 | 0% | 5,289 | 5,941,650 |
| 2024-08-15 | 11.22 | 11.4 | 11.03 | 11.24 | +0.27% | 9,489 | 10,662,102 |
| 2024-08-14 | 11.37 | 11.4 | 11.15 | 11.21 | -0.97% | 7,517 | 8,454,837 |
| 2024-08-13 | 11.18 | 11.32 | 11.11 | 11.32 | +0.62% | 8,008 | 8,987,261 |
| 2024-08-12 | 11.43 | 11.59 | 11.18 | 11.25 | -1.57% | 8,888 | 10,041,328 |
| 2024-08-09 | 11.46 | 11.59 | 11.39 | 11.43 | +0.44% | 8,925 | 10,246,457 |
| 2024-08-08 | 11.43 | 11.5 | 11.19 | 11.38 | -0.61% | 11,786 | 13,345,687 |
| 2024-08-07 | 11.59 | 11.7 | 11.44 | 11.45 | -0.43% | 11,778 | 13,595,167 |
| 2024-08-06 | 11.32 | 11.52 | 11.32 | 11.5 | +2.68% | 12,747 | 14,563,289 |
| 2024-08-05 | 11.68 | 11.74 | 11.19 | 11.2 | -4.11% | 15,951 | 18,233,783 |
| 2024-08-02 | 12.02 | 12.06 | 11.65 | 11.68 | -3.39% | 17,091 | 20,284,563 |
| 2024-08-01 | 11.99 | 12.2 | 11.96 | 12.09 | +0.83% | 18,486 | 22,365,178 |
| 2024-07-31 | 11.66 | 12.09 | 11.66 | 11.99 | +2.3% | 22,268 | 26,503,590 |
| 2024-07-30 | 11.54 | 11.76 | 11.42 | 11.72 | +1.03% | 13,428 | 15,576,402 |
| 2024-07-29 | 11.73 | 11.82 | 11.55 | 11.6 | -0.94% | 11,870 | 13,804,405 |
| 2024-07-26 | 11.54 | 11.76 | 11.54 | 11.71 | +0.95% | 14,224 | 16,628,664 |
| 2024-07-25 | 11.5 | 11.7 | 11.3 | 11.6 | +1.22% | 18,555 | 21,340,501 |
| 2024-07-24 | 11.99 | 11.99 | 11.4 | 11.46 | -4.9% | 33,578 | 39,008,246 |
| 2024-07-23 | 11.93 | 12.49 | 11.88 | 12.05 | +1.01% | 32,327 | 39,316,097 |
| 2024-07-22 | 11.9 | 12.17 | 11.8 | 11.93 | -1% | 17,275 | 20,669,743 |
| 2024-07-19 | 12.18 | 12.38 | 11.96 | 12.05 | -1.07% | 21,967 | 26,778,924 |
| 2024-07-18 | 12.21 | 12.34 | 11.78 | 12.18 | -1.54% | 32,064 | 38,753,565 |
| 2024-07-17 | 12.75 | 12.89 | 12.35 | 12.37 | -4.26% | 29,690 | 37,421,585 |
| 2024-07-16 | 12.5 | 13.23 | 12.16 | 12.92 | +2.3% | 49,552 | 62,719,812 |
| 2024-07-15 | 12.99 | 12.99 | 12.51 | 12.63 | -4.61% | 48,836 | 62,144,191 |
| 2024-07-12 | 12.83 | 13.49 | 12.77 | 13.24 | +1.61% | 100,345 | 132,809,159 |
| 2024-07-11 | 12.5 | 13.05 | 12.4 | 13.03 | +5.25% | 80,878 | 103,136,310 |
| 2024-07-10 | 12.61 | 12.65 | 12.26 | 12.38 | -3.43% | 54,508 | 67,870,325 |
| 2024-07-09 | 12.39 | 13.04 | 12.09 | 12.82 | +0.94% | 85,115 | 106,806,762 |
| 2024-07-08 | 12.27 | 12.7 | 11.96 | 12.7 | +2.01% | 62,275 | 77,008,151 |
| 2024-07-05 | 12.28 | 12.45 | 11.95 | 12.45 | +2.05% | 52,382 | 64,216,556 |
| 2024-07-04 | 12.57 | 12.66 | 12.16 | 12.2 | -6.66% | 78,272 | 96,944,592 |
| 2024-07-03 | 12.96 | 13.99 | 12.28 | 13.07 | +2.35% | 129,721 | 167,374,720 |
| 2024-07-02 | 11.57 | 12.77 | 11.52 | 12.77 | +9.99% | 56,342 | 69,048,210 |
| 2024-07-01 | 11.16 | 11.9 | 11.02 | 11.61 | +3.75% | 37,024 | 42,589,129 |
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：