股票概览
12.92
+9.21%
+1.09
12.14
开盘价
13
最高价
12.14
最低价
74,835
成交量
数据更新至: 2024-09-30
技术指标
11.65
MA5 (5日均线)
11.09
MA10 (10日均线)
10.98
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 | 12.14 | 13 | 12.14 | 12.92 | +9.21% | 74,835 | 94,059,972 |
| 2024-09-27 | 11.6 | 11.85 | 11.42 | 11.83 | +3.5% | 24,357 | 28,272,067 |
| 2024-09-26 | 11.12 | 11.43 | 11.02 | 11.43 | +2.97% | 24,372 | 27,450,834 |
| 2024-09-25 | 11.06 | 11.34 | 10.99 | 11.1 | +1.19% | 27,225 | 30,466,512 |
| 2024-09-24 | 10.55 | 10.98 | 10.54 | 10.97 | +4.58% | 27,201 | 29,379,877 |
| 2024-09-23 | 10.48 | 10.56 | 10.46 | 10.49 | 0% | 8,061 | 8,469,764 |
| 2024-09-20 | 10.72 | 10.72 | 10.41 | 10.49 | -1.69% | 11,924 | 12,549,471 |
| 2024-09-19 | 10.53 | 10.76 | 10.45 | 10.67 | +1.62% | 12,876 | 13,669,994 |
| 2024-09-18 | 10.56 | 10.56 | 10.35 | 10.5 | +0.1% | 9,253 | 9,667,977 |
| 2024-09-13 | 10.6 | 10.64 | 10.48 | 10.49 | -1.32% | 9,373 | 9,895,726 |
| 2024-09-12 | 10.58 | 10.7 | 10.58 | 10.63 | +0.38% | 8,160 | 8,687,524 |
| 2024-09-11 | 10.67 | 10.7 | 10.53 | 10.59 | -0.75% | 10,835 | 11,511,452 |
| 2024-09-10 | 10.81 | 10.81 | 10.54 | 10.67 | -0.19% | 12,246 | 13,044,004 |
| 2024-09-09 | 10.8 | 10.8 | 10.64 | 10.69 | -1.02% | 13,846 | 14,780,131 |
| 2024-09-06 | 11.06 | 11.06 | 10.79 | 10.8 | -1.73% | 14,396 | 15,649,499 |
| 2024-09-05 | 10.95 | 11.05 | 10.94 | 10.99 | +0.46% | 11,492 | 12,623,997 |
| 2024-09-04 | 10.96 | 11.06 | 10.85 | 10.94 | -0.73% | 13,808 | 15,131,905 |
| 2024-09-03 | 11.15 | 11.19 | 10.98 | 11.02 | -0.99% | 19,019 | 21,054,569 |
| 2024-09-02 | 11.4 | 11.4 | 11.11 | 11.13 | -1.85% | 16,153 | 18,113,052 |
| 2024-08-30 | 11.27 | 11.47 | 11.21 | 11.34 | +0.44% | 18,269 | 20,761,108 |
| 2024-08-29 | 11.49 | 11.49 | 11.17 | 11.29 | -0.09% | 11,481 | 12,926,766 |
| 2024-08-28 | 11.27 | 11.45 | 11.25 | 11.3 | 0% | 9,834 | 11,172,687 |
| 2024-08-27 | 11.19 | 11.32 | 11.09 | 11.3 | +0.98% | 10,938 | 12,300,037 |
| 2024-08-26 | 11.24 | 11.24 | 11.06 | 11.19 | +0.54% | 8,724 | 9,744,478 |
| 2024-08-23 | 11.2 | 11.29 | 11.09 | 11.13 | -1.15% | 12,294 | 13,715,397 |
| 2024-08-22 | 11.33 | 11.39 | 11.21 | 11.26 | -0.62% | 9,901 | 11,172,172 |
| 2024-08-21 | 11.26 | 11.47 | 11.21 | 11.33 | +0.09% | 23,050 | 26,152,120 |
| 2024-08-20 | 11.98 | 11.98 | 11.24 | 11.32 | -8.27% | 52,117 | 59,565,693 |
| 2024-08-19 | 12.3 | 12.47 | 12.27 | 12.34 | +0.33% | 8,225 | 10,182,934 |
| 2024-08-16 | 12.51 | 12.51 | 12.26 | 12.3 | -0.89% | 9,240 | 11,420,444 |
| 2024-08-15 | 12.31 | 12.56 | 12.29 | 12.41 | +0.57% | 13,061 | 16,256,064 |
| 2024-08-14 | 12.47 | 12.47 | 12.3 | 12.34 | -0.56% | 7,197 | 8,897,878 |
| 2024-08-13 | 12.43 | 12.49 | 12.33 | 12.41 | -0.32% | 7,406 | 9,192,820 |
| 2024-08-12 | 12.48 | 12.52 | 12.37 | 12.45 | +0.57% | 10,058 | 12,507,054 |
| 2024-08-09 | 12.58 | 12.58 | 12.37 | 12.38 | -0.96% | 8,111 | 10,092,260 |
| 2024-08-08 | 12.55 | 12.61 | 12.43 | 12.5 | +0.08% | 14,082 | 17,608,891 |
| 2024-08-07 | 12.36 | 12.56 | 12.2 | 12.49 | +1.54% | 25,338 | 31,552,208 |
| 2024-08-06 | 12.25 | 12.33 | 12.13 | 12.3 | +1.99% | 17,893 | 21,894,700 |
| 2024-08-05 | 12.2 | 12.34 | 12.02 | 12.06 | -1.39% | 14,982 | 18,260,948 |
| 2024-08-02 | 12.29 | 12.39 | 12.21 | 12.23 | -0.89% | 12,367 | 15,205,273 |
| 2024-08-01 | 12.34 | 12.44 | 12.29 | 12.34 | -0.64% | 13,582 | 16,782,098 |
| 2024-07-31 | 12.04 | 12.43 | 12.02 | 12.42 | +3.16% | 26,587 | 32,633,120 |
| 2024-07-30 | 12.02 | 12.06 | 11.87 | 12.04 | +0.17% | 11,882 | 14,230,093 |
| 2024-07-29 | 12.16 | 12.16 | 11.96 | 12.02 | -0.33% | 10,252 | 12,323,539 |
| 2024-07-26 | 11.89 | 12.09 | 11.86 | 12.06 | +1.52% | 16,615 | 19,966,360 |
| 2024-07-25 | 11.69 | 11.93 | 11.65 | 11.88 | +1.45% | 23,250 | 27,506,364 |
| 2024-07-24 | 11.82 | 11.84 | 11.62 | 11.71 | 0% | 14,075 | 16,478,791 |
| 2024-07-23 | 11.85 | 11.89 | 11.71 | 11.71 | -1.18% | 11,204 | 13,256,874 |
| 2024-07-22 | 11.94 | 11.94 | 11.82 | 11.85 | -0.59% | 11,659 | 13,819,349 |
| 2024-07-19 | 11.86 | 11.93 | 11.77 | 11.92 | +0.25% | 11,469 | 13,603,355 |
| 2024-07-18 | 11.76 | 11.89 | 11.62 | 11.89 | +0.93% | 18,389 | 21,609,552 |
| 2024-07-17 | 11.83 | 11.85 | 11.73 | 11.78 | -0.42% | 17,698 | 20,847,003 |
| 2024-07-16 | 11.98 | 12 | 11.79 | 11.83 | -0.92% | 20,106 | 23,847,742 |
| 2024-07-15 | 12.08 | 12.08 | 11.94 | 11.94 | -1.24% | 15,639 | 18,740,516 |
| 2024-07-12 | 12.21 | 12.28 | 12.05 | 12.09 | -1.39% | 21,956 | 26,669,822 |
| 2024-07-11 | 12.18 | 12.28 | 12.12 | 12.26 | +1.83% | 18,380 | 22,452,509 |
| 2024-07-10 | 12.24 | 12.24 | 12.03 | 12.04 | -1.95% | 16,549 | 20,021,017 |
| 2024-07-09 | 12.02 | 12.32 | 11.9 | 12.28 | +2.42% | 20,980 | 25,447,247 |
| 2024-07-08 | 12.43 | 12.43 | 11.98 | 11.99 | -4% | 22,486 | 27,271,951 |
| 2024-07-05 | 12.48 | 12.53 | 12.35 | 12.49 | +0.4% | 13,222 | 16,435,715 |
| 2024-07-04 | 12.77 | 12.77 | 12.38 | 12.44 | -2.12% | 14,931 | 18,677,392 |
| 2024-07-03 | 12.8 | 12.87 | 12.67 | 12.71 | -0.55% | 12,774 | 16,316,677 |
| 2024-07-02 | 12.89 | 12.89 | 12.69 | 12.78 | +0.31% | 13,651 | 17,456,602 |
| 2024-07-01 | 12.46 | 12.76 | 12.43 | 12.74 | +1.68% | 13,237 | 16,704,013 |
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：