股票概览
12.97
+10.01%
+1.18
12.38
开盘价
12.97
最高价
11.97
最低价
107,455
成交量
数据更新至: 2024-09-30
技术指标
11.42
MA5 (5日均线)
10.68
MA10 (10日均线)
10.49
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 | 12.38 | 12.97 | 11.97 | 12.97 | +10.01% | 107,455 | 135,104,216 |
| 2024-09-27 | 11.55 | 11.8 | 11.33 | 11.79 | +4.89% | 53,854 | 62,318,105 |
| 2024-09-26 | 10.67 | 11.25 | 10.6 | 11.24 | +5.34% | 57,197 | 62,631,907 |
| 2024-09-25 | 10.6 | 11.03 | 10.5 | 10.67 | +2.4% | 56,985 | 61,550,099 |
| 2024-09-24 | 9.91 | 10.46 | 9.86 | 10.42 | +5.79% | 49,341 | 50,203,268 |
| 2024-09-23 | 9.93 | 10.01 | 9.81 | 9.85 | -0.81% | 24,647 | 24,404,349 |
| 2024-09-20 | 10.09 | 10.16 | 9.84 | 9.93 | -1.97% | 34,297 | 34,188,463 |
| 2024-09-19 | 9.82 | 10.2 | 9.81 | 10.13 | +3.26% | 27,490 | 27,643,722 |
| 2024-09-18 | 9.94 | 9.98 | 9.62 | 9.81 | -1.31% | 20,832 | 20,337,637 |
| 2024-09-13 | 10.02 | 10.1 | 9.94 | 9.94 | -0.8% | 21,671 | 21,669,425 |
| 2024-09-12 | 10.18 | 10.35 | 10.02 | 10.02 | -1.47% | 26,009 | 26,423,251 |
| 2024-09-11 | 10.28 | 10.29 | 10.06 | 10.17 | -0.59% | 20,762 | 21,082,643 |
| 2024-09-10 | 10.21 | 10.27 | 9.99 | 10.23 | +0.59% | 25,454 | 25,744,825 |
| 2024-09-09 | 10.25 | 10.29 | 10.09 | 10.17 | -0.29% | 22,783 | 23,225,751 |
| 2024-09-06 | 10.42 | 10.48 | 10.19 | 10.2 | -1.92% | 25,658 | 26,379,901 |
| 2024-09-05 | 10.22 | 10.6 | 10.21 | 10.4 | +1.66% | 33,180 | 34,514,260 |
| 2024-09-04 | 10.25 | 10.37 | 10.2 | 10.23 | -1.16% | 27,424 | 28,160,119 |
| 2024-09-03 | 10.46 | 10.58 | 10.26 | 10.35 | -0.48% | 26,021 | 27,026,326 |
| 2024-09-02 | 10.87 | 10.94 | 10.38 | 10.4 | -4.5% | 34,908 | 37,023,059 |
| 2024-08-30 | 10.72 | 11.03 | 10.62 | 10.89 | +1.97% | 36,811 | 40,117,299 |
| 2024-08-29 | 10.5 | 10.78 | 10.28 | 10.68 | +2.01% | 27,796 | 29,480,906 |
| 2024-08-28 | 10.2 | 10.52 | 10.15 | 10.47 | +1.95% | 32,929 | 34,168,804 |
| 2024-08-27 | 10.45 | 10.52 | 10.21 | 10.27 | -2.28% | 34,804 | 35,965,108 |
| 2024-08-26 | 10.61 | 10.76 | 10.47 | 10.51 | -1.59% | 45,108 | 47,850,864 |
| 2024-08-23 | 10.8 | 10.94 | 10.67 | 10.68 | -2.38% | 52,357 | 56,363,437 |
| 2024-08-22 | 11.8 | 11.8 | 10.93 | 10.94 | -9.66% | 103,173 | 114,645,705 |
| 2024-08-21 | 12.15 | 12.42 | 12.04 | 12.11 | -1.38% | 37,381 | 45,489,709 |
| 2024-08-20 | 12.32 | 12.56 | 12.09 | 12.28 | -1.21% | 37,147 | 45,492,883 |
| 2024-08-19 | 12.29 | 12.6 | 12.25 | 12.43 | +0.65% | 25,946 | 32,243,786 |
| 2024-08-16 | 12.61 | 12.69 | 12.3 | 12.35 | -2.68% | 40,683 | 50,538,948 |
| 2024-08-15 | 12.31 | 12.95 | 12.22 | 12.69 | +2.09% | 40,677 | 51,477,237 |
| 2024-08-14 | 12.3 | 12.6 | 12.27 | 12.43 | +0.73% | 29,231 | 36,328,426 |
| 2024-08-13 | 12.59 | 12.59 | 12.19 | 12.34 | -1.52% | 31,565 | 38,909,961 |
| 2024-08-12 | 12.89 | 12.89 | 12.49 | 12.53 | -2.49% | 42,731 | 53,904,280 |
| 2024-08-09 | 13.33 | 13.43 | 12.85 | 12.85 | -3.75% | 55,397 | 72,336,922 |
| 2024-08-08 | 12.5 | 13.54 | 12.46 | 13.35 | +4.95% | 69,702 | 91,215,988 |
| 2024-08-07 | 12.77 | 12.92 | 12.65 | 12.72 | -1.24% | 24,692 | 31,367,554 |
| 2024-08-06 | 12.54 | 12.9 | 12.53 | 12.88 | +3.04% | 33,742 | 42,963,976 |
| 2024-08-05 | 12.5 | 13.07 | 12.42 | 12.5 | -0.48% | 41,663 | 53,092,041 |
| 2024-08-02 | 12.61 | 12.78 | 12.53 | 12.56 | -1.1% | 27,350 | 34,616,567 |
| 2024-08-01 | 12.94 | 13.08 | 12.57 | 12.7 | -1.78% | 36,246 | 46,199,074 |
| 2024-07-31 | 12.2 | 12.94 | 12.11 | 12.93 | +6.07% | 47,393 | 60,103,802 |
| 2024-07-30 | 12.38 | 12.38 | 12.04 | 12.19 | -1.06% | 27,306 | 33,236,858 |
| 2024-07-29 | 12.53 | 12.7 | 12.25 | 12.32 | -2.45% | 32,271 | 39,919,809 |
| 2024-07-26 | 12.4 | 12.65 | 12.38 | 12.63 | +0.64% | 27,337 | 34,268,681 |
| 2024-07-25 | 12.52 | 12.85 | 12.41 | 12.55 | -0.32% | 35,130 | 44,265,312 |
| 2024-07-24 | 12.86 | 12.98 | 12.55 | 12.59 | -1.64% | 27,256 | 34,665,293 |
| 2024-07-23 | 13.17 | 13.21 | 12.79 | 12.8 | -2.59% | 21,584 | 28,043,438 |
| 2024-07-22 | 13.36 | 13.36 | 12.99 | 13.14 | -1.35% | 23,074 | 30,295,530 |
| 2024-07-19 | 13.12 | 13.42 | 13.12 | 13.32 | +0.38% | 23,142 | 30,812,182 |
| 2024-07-18 | 13.27 | 13.31 | 13.02 | 13.27 | 0% | 22,761 | 30,029,083 |
| 2024-07-17 | 13.25 | 13.49 | 12.9 | 13.27 | -0.6% | 38,897 | 51,591,836 |
| 2024-07-16 | 13.66 | 13.71 | 13.27 | 13.35 | -2.27% | 40,053 | 53,650,491 |
| 2024-07-15 | 13.63 | 13.9 | 13.46 | 13.66 | +1.79% | 58,961 | 80,964,016 |
| 2024-07-12 | 13.53 | 13.67 | 13.37 | 13.42 | -0.74% | 18,621 | 25,115,333 |
| 2024-07-11 | 13.31 | 13.55 | 13.21 | 13.52 | +2.81% | 23,722 | 31,849,486 |
| 2024-07-10 | 13.28 | 13.47 | 13.13 | 13.15 | -2.23% | 26,032 | 34,502,769 |
| 2024-07-09 | 13.3 | 13.56 | 12.99 | 13.45 | +0.6% | 30,891 | 41,086,226 |
| 2024-07-08 | 13.72 | 13.79 | 13.33 | 13.37 | -3.6% | 24,936 | 33,627,120 |
| 2024-07-05 | 13.52 | 13.88 | 13.43 | 13.87 | +2.97% | 21,421 | 29,397,707 |
| 2024-07-04 | 13.85 | 13.93 | 13.43 | 13.47 | -3.09% | 23,437 | 31,901,375 |
| 2024-07-03 | 13.83 | 14.11 | 13.77 | 13.9 | -0.43% | 22,153 | 30,972,512 |
| 2024-07-02 | 13.72 | 14.03 | 13.72 | 13.96 | +0.87% | 22,012 | 30,673,871 |
| 2024-07-01 | 13.71 | 13.97 | 13.5 | 13.84 | 0% | 26,881 | 36,829,267 |
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：