股票概览
12.42
+8.95%
+1.02
11.78
开盘价
12.47
最高价
11.4
最低价
101,570
成交量
数据更新至: 2024-09-30
技术指标
11.25
MA5 (5日均线)
10.82
MA10 (10日均线)
10.76
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 | 11.78 | 12.47 | 11.4 | 12.42 | +8.95% | 101,570 | 121,662,940 |
| 2024-09-27 | 11.12 | 11.4 | 11.04 | 11.4 | +3.73% | 38,140 | 42,857,132 |
| 2024-09-26 | 10.71 | 11 | 10.68 | 10.99 | +2.04% | 29,418 | 32,037,099 |
| 2024-09-25 | 10.78 | 10.99 | 10.7 | 10.77 | +0.84% | 33,216 | 36,023,689 |
| 2024-09-24 | 10.42 | 10.69 | 10.42 | 10.68 | +3.09% | 23,106 | 24,428,611 |
| 2024-09-23 | 10.46 | 10.49 | 10.32 | 10.36 | 0% | 14,602 | 15,192,255 |
| 2024-09-20 | 10.51 | 10.54 | 10.35 | 10.36 | -1.8% | 14,985 | 15,599,622 |
| 2024-09-19 | 10.27 | 10.57 | 10.24 | 10.55 | +2.33% | 27,744 | 28,995,815 |
| 2024-09-18 | 10.5 | 10.6 | 10.13 | 10.31 | -0.77% | 30,711 | 31,697,309 |
| 2024-09-13 | 10.55 | 10.65 | 10.39 | 10.39 | -1.42% | 16,152 | 16,928,503 |
| 2024-09-12 | 10.58 | 10.76 | 10.54 | 10.54 | -0.75% | 15,078 | 16,060,719 |
| 2024-09-11 | 10.7 | 10.74 | 10.55 | 10.62 | -0.75% | 18,129 | 19,308,582 |
| 2024-09-10 | 10.69 | 10.78 | 10.53 | 10.7 | +0.09% | 17,329 | 18,406,197 |
| 2024-09-09 | 10.52 | 10.78 | 10.46 | 10.69 | +1.23% | 22,646 | 24,131,020 |
| 2024-09-06 | 10.71 | 10.84 | 10.55 | 10.56 | -1.86% | 20,752 | 22,085,560 |
| 2024-09-05 | 10.55 | 10.8 | 10.55 | 10.76 | +1.32% | 19,881 | 21,294,884 |
| 2024-09-04 | 10.77 | 10.85 | 10.61 | 10.62 | -1.67% | 19,310 | 20,691,315 |
| 2024-09-03 | 10.73 | 10.9 | 10.68 | 10.8 | +0.37% | 18,488 | 19,959,602 |
| 2024-09-02 | 10.96 | 11.11 | 10.76 | 10.76 | -1.47% | 27,083 | 29,533,584 |
| 2024-08-30 | 10.77 | 11.08 | 10.71 | 10.92 | +1.3% | 33,281 | 36,359,432 |
| 2024-08-29 | 10.59 | 10.79 | 10.51 | 10.78 | +1.13% | 24,229 | 25,926,527 |
| 2024-08-28 | 10.55 | 10.82 | 10.51 | 10.66 | 0% | 22,872 | 24,452,434 |
| 2024-08-27 | 10.68 | 10.86 | 10.56 | 10.66 | -0.19% | 27,606 | 29,523,771 |
| 2024-08-26 | 10.57 | 10.69 | 10.39 | 10.68 | +1.14% | 26,597 | 28,177,856 |
| 2024-08-23 | 10.63 | 10.8 | 10.54 | 10.56 | -2.22% | 33,296 | 35,368,436 |
| 2024-08-22 | 10.97 | 11.07 | 10.77 | 10.8 | -1.55% | 30,774 | 33,517,961 |
| 2024-08-21 | 10.92 | 11.08 | 10.82 | 10.97 | -0.54% | 32,463 | 35,614,820 |
| 2024-08-20 | 11.22 | 11.3 | 10.92 | 11.03 | +0.46% | 54,273 | 60,252,673 |
| 2024-08-19 | 11.38 | 11.38 | 10.96 | 10.98 | -3.85% | 56,212 | 62,357,408 |
| 2024-08-16 | 11.31 | 11.47 | 11.2 | 11.42 | +0.26% | 45,785 | 52,069,623 |
| 2024-08-15 | 11.41 | 11.52 | 11.18 | 11.39 | -0.35% | 50,780 | 57,840,585 |
| 2024-08-14 | 11.54 | 11.59 | 11.32 | 11.43 | -1.04% | 64,107 | 73,258,738 |
| 2024-08-13 | 11.67 | 12 | 11.37 | 11.55 | -3.83% | 110,409 | 127,259,400 |
| 2024-08-12 | 11.97 | 12.58 | 11.87 | 12.01 | -1.72% | 133,630 | 162,974,884 |
| 2024-08-09 | 14.08 | 14.6 | 12.1 | 12.22 | -8.81% | 238,270 | 315,249,359 |
| 2024-08-08 | 12.88 | 13.4 | 12.7 | 13.4 | +10.02% | 102,316 | 135,759,858 |
| 2024-08-07 | 12.1 | 12.58 | 11.93 | 12.18 | -1.22% | 111,031 | 135,688,714 |
| 2024-08-06 | 11.66 | 12.48 | 11.46 | 12.33 | +6.75% | 141,439 | 170,873,474 |
| 2024-08-05 | 11.82 | 12.17 | 11.43 | 11.55 | -2.12% | 82,119 | 96,986,615 |
| 2024-08-02 | 11.79 | 12.29 | 11.72 | 11.8 | -1.42% | 105,870 | 127,410,884 |
| 2024-08-01 | 11.68 | 12.38 | 11.68 | 11.97 | +2.13% | 118,850 | 142,935,278 |
| 2024-07-31 | 11.35 | 11.98 | 11.1 | 11.72 | +1.03% | 111,334 | 128,598,066 |
| 2024-07-30 | 11.22 | 11.67 | 11.12 | 11.6 | +5.36% | 102,903 | 117,848,399 |
| 2024-07-29 | 11.2 | 11.22 | 10.86 | 11.01 | -1.7% | 48,509 | 53,260,076 |
| 2024-07-26 | 11.17 | 11.23 | 10.87 | 11.2 | +0.81% | 57,114 | 63,220,998 |
| 2024-07-25 | 11.19 | 11.33 | 10.88 | 11.11 | -0.71% | 53,820 | 59,650,765 |
| 2024-07-24 | 11.32 | 11.63 | 11.17 | 11.19 | -2.61% | 68,298 | 77,535,244 |
| 2024-07-23 | 11.85 | 12.12 | 11.47 | 11.49 | -2.63% | 97,942 | 115,988,400 |
| 2024-07-22 | 11.65 | 12.06 | 11.4 | 11.8 | +0.85% | 87,313 | 102,054,027 |
| 2024-07-19 | 11.75 | 12.08 | 11.5 | 11.7 | -2.9% | 106,036 | 124,622,585 |
| 2024-07-18 | 11.14 | 12.08 | 10.85 | 12.05 | +5.89% | 138,752 | 161,094,809 |
| 2024-07-17 | 11.06 | 11.78 | 11.06 | 11.38 | +2.25% | 112,562 | 128,709,486 |
| 2024-07-16 | 11.22 | 11.22 | 10.93 | 11.13 | +0.18% | 59,845 | 66,207,053 |
| 2024-07-15 | 11.46 | 11.49 | 11.06 | 11.11 | -4.06% | 78,724 | 88,102,529 |
| 2024-07-12 | 11.72 | 11.89 | 11.4 | 11.58 | +2.03% | 155,331 | 179,845,049 |
| 2024-07-11 | 10.57 | 11.35 | 10.57 | 11.35 | +9.98% | 71,989 | 79,325,126 |
| 2024-07-10 | 10.51 | 10.75 | 10.11 | 10.32 | -1.81% | 77,958 | 80,993,606 |
| 2024-07-09 | 10.95 | 10.95 | 10.15 | 10.51 | -4.63% | 105,146 | 109,434,124 |
| 2024-07-08 | 11.26 | 11.3 | 10.67 | 11.02 | -4.92% | 125,553 | 137,220,045 |
| 2024-07-05 | 11.43 | 12.31 | 11.35 | 11.59 | +3.02% | 149,066 | 174,352,808 |
| 2024-07-04 | 11.48 | 12.33 | 11.22 | 11.25 | -9.78% | 174,977 | 203,365,671 |
| 2024-07-03 | 11.4 | 12.47 | 11.4 | 12.47 | +9.96% | 83,388 | 101,387,872 |
| 2024-07-02 | 10.31 | 11.34 | 10.12 | 11.34 | +9.99% | 61,989 | 67,557,582 |
| 2024-07-01 | 10.03 | 10.33 | 9.97 | 10.31 | +2.69% | 27,348 | 27,875,265 |
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：