股票概览
12.69
+8.46%
+0.99
12.04
开盘价
12.78
最高价
12
最低价
73,030
成交量
数据更新至: 2024-09-30
技术指标
11.50
MA5 (5日均线)
11.04
MA10 (10日均线)
10.88
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 | 12.04 | 12.78 | 12 | 12.69 | +8.46% | 73,030 | 90,912,949 |
| 2024-09-27 | 11.32 | 11.76 | 11.32 | 11.7 | +4.19% | 28,055 | 32,525,173 |
| 2024-09-26 | 11.1 | 11.24 | 10.7 | 11.23 | +3.03% | 36,982 | 40,592,705 |
| 2024-09-25 | 11 | 11.31 | 10.89 | 10.9 | -0.55% | 37,045 | 41,093,174 |
| 2024-09-24 | 10.55 | 11 | 10.55 | 10.96 | +4.18% | 27,235 | 29,447,223 |
| 2024-09-23 | 10.54 | 10.75 | 10.44 | 10.52 | -1.22% | 18,568 | 19,554,457 |
| 2024-09-20 | 10.69 | 10.79 | 10.54 | 10.65 | -0.47% | 15,969 | 17,004,979 |
| 2024-09-19 | 10.37 | 10.77 | 10.31 | 10.7 | +2% | 23,880 | 25,287,326 |
| 2024-09-18 | 10.55 | 10.61 | 10.26 | 10.49 | -0.57% | 16,131 | 16,798,548 |
| 2024-09-13 | 10.78 | 10.83 | 10.55 | 10.55 | -1.31% | 13,749 | 14,641,772 |
| 2024-09-12 | 10.7 | 10.92 | 10.65 | 10.69 | 0% | 19,107 | 20,584,432 |
| 2024-09-11 | 10.49 | 10.7 | 10.48 | 10.69 | +0.94% | 14,814 | 15,729,957 |
| 2024-09-10 | 10.51 | 10.6 | 10.29 | 10.59 | +0.86% | 16,556 | 17,306,059 |
| 2024-09-09 | 10.53 | 10.57 | 10.35 | 10.5 | -0.28% | 17,384 | 18,184,845 |
| 2024-09-06 | 10.76 | 11.13 | 10.51 | 10.53 | -1.86% | 23,961 | 25,615,479 |
| 2024-09-05 | 10.72 | 10.85 | 10.66 | 10.73 | +0.19% | 16,212 | 17,412,686 |
| 2024-09-04 | 10.82 | 10.84 | 10.64 | 10.71 | -1.11% | 18,471 | 19,810,876 |
| 2024-09-03 | 10.8 | 10.96 | 10.7 | 10.83 | +0.65% | 21,704 | 23,530,801 |
| 2024-09-02 | 11.08 | 11.08 | 10.73 | 10.76 | -3.24% | 34,268 | 37,089,804 |
| 2024-08-30 | 11.12 | 11.3 | 10.86 | 11.12 | 0% | 27,445 | 30,554,144 |
| 2024-08-29 | 10.88 | 11.24 | 10.75 | 11.12 | +1.74% | 17,391 | 19,274,318 |
| 2024-08-28 | 10.86 | 11.08 | 10.86 | 10.93 | 0% | 14,786 | 16,247,216 |
| 2024-08-27 | 11.16 | 11.16 | 10.9 | 10.93 | -2.24% | 15,088 | 16,537,393 |
| 2024-08-26 | 11.01 | 11.25 | 11 | 11.18 | +1.18% | 14,807 | 16,522,638 |
| 2024-08-23 | 11.08 | 11.15 | 10.92 | 11.05 | -0.18% | 14,424 | 15,907,398 |
| 2024-08-22 | 11.28 | 11.28 | 11.03 | 11.07 | -1.07% | 18,030 | 20,004,785 |
| 2024-08-21 | 11.18 | 11.25 | 11.02 | 11.19 | +0.09% | 18,007 | 20,113,462 |
| 2024-08-20 | 11.3 | 11.42 | 11.11 | 11.18 | -1.06% | 30,150 | 33,848,054 |
| 2024-08-19 | 11.43 | 11.64 | 11.24 | 11.3 | -0.7% | 39,287 | 44,900,958 |
| 2024-08-16 | 11.54 | 11.68 | 11.38 | 11.38 | -0.96% | 16,470 | 18,883,621 |
| 2024-08-15 | 11.38 | 11.62 | 11.27 | 11.49 | +0.88% | 15,640 | 17,939,006 |
| 2024-08-14 | 11.5 | 11.55 | 11.37 | 11.39 | -1.04% | 12,488 | 14,265,667 |
| 2024-08-13 | 11.44 | 11.54 | 11.36 | 11.51 | +0.79% | 14,380 | 16,434,645 |
| 2024-08-12 | 11.4 | 11.56 | 11.33 | 11.42 | -0.44% | 18,102 | 20,661,602 |
| 2024-08-09 | 11.58 | 11.76 | 11.47 | 11.47 | -0.35% | 20,498 | 23,744,640 |
| 2024-08-08 | 11.69 | 11.69 | 11.24 | 11.51 | -0.86% | 36,555 | 41,719,201 |
| 2024-08-07 | 11.63 | 11.72 | 11.56 | 11.61 | -0.34% | 19,500 | 22,673,571 |
| 2024-08-06 | 11.58 | 11.82 | 11.51 | 11.65 | +1.04% | 31,750 | 36,865,169 |
| 2024-08-05 | 11.77 | 11.92 | 11.52 | 11.53 | -0.77% | 35,340 | 41,301,075 |
| 2024-08-02 | 11.83 | 11.83 | 11.56 | 11.62 | -2.43% | 27,755 | 32,353,392 |
| 2024-08-01 | 12.33 | 12.33 | 11.84 | 11.91 | -2.14% | 41,577 | 49,907,570 |
| 2024-07-31 | 11.71 | 12.23 | 11.66 | 12.17 | +3.66% | 30,500 | 36,655,184 |
| 2024-07-30 | 11.78 | 11.8 | 11.6 | 11.74 | -0.68% | 18,417 | 21,555,891 |
| 2024-07-29 | 11.97 | 12.01 | 11.73 | 11.82 | -0.59% | 25,724 | 30,394,169 |
| 2024-07-26 | 11.9 | 12.09 | 11.79 | 11.89 | +0.34% | 46,332 | 55,385,601 |
| 2024-07-25 | 12.1 | 12.1 | 11.74 | 11.85 | -2.95% | 32,033 | 38,151,839 |
| 2024-07-24 | 12.4 | 12.53 | 12.15 | 12.21 | -2.4% | 40,697 | 50,060,695 |
| 2024-07-23 | 13.23 | 13.32 | 12.49 | 12.51 | -5.3% | 54,653 | 69,767,477 |
| 2024-07-22 | 13.61 | 13.61 | 13.14 | 13.21 | -2.37% | 43,949 | 58,255,139 |
| 2024-07-19 | 13.53 | 13.59 | 13.3 | 13.53 | -1.1% | 25,162 | 33,916,585 |
| 2024-07-18 | 13.54 | 13.77 | 13.47 | 13.68 | -0.58% | 29,649 | 40,371,614 |
| 2024-07-17 | 14.09 | 14.25 | 13.72 | 13.76 | -2.69% | 37,598 | 52,118,113 |
| 2024-07-16 | 14.12 | 14.38 | 14.09 | 14.14 | -1.12% | 30,033 | 42,621,516 |
| 2024-07-15 | 14.14 | 14.49 | 13.7 | 14.3 | +0.21% | 48,238 | 68,444,203 |
| 2024-07-12 | 14.56 | 14.68 | 14.16 | 14.27 | -2.59% | 45,693 | 65,414,370 |
| 2024-07-11 | 14.61 | 14.95 | 14.4 | 14.65 | +1.74% | 70,649 | 103,503,005 |
| 2024-07-10 | 14.8 | 14.97 | 14.3 | 14.4 | -3.49% | 66,512 | 97,384,257 |
| 2024-07-09 | 14.38 | 14.99 | 14.2 | 14.92 | +3.32% | 64,028 | 93,815,663 |
| 2024-07-08 | 14.74 | 14.74 | 14.3 | 14.44 | -2.17% | 57,255 | 82,768,752 |
| 2024-07-05 | 14.12 | 14.83 | 14.06 | 14.76 | +4.53% | 69,943 | 101,580,997 |
| 2024-07-04 | 14.42 | 14.64 | 14.01 | 14.12 | -2.08% | 44,672 | 63,892,170 |
| 2024-07-03 | 14.1 | 14.59 | 14.08 | 14.42 | +1.34% | 59,640 | 85,747,811 |
| 2024-07-02 | 14.55 | 14.6 | 14.05 | 14.23 | -2.2% | 53,953 | 76,833,934 |
| 2024-07-01 | 13.61 | 14.68 | 13.61 | 14.55 | +5.74% | 65,387 | 93,509,517 |
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：