股票概览
11.79
+7.87%
+0.86
11.24
开盘价
11.83
最高价
10.98
最低价
78,209
成交量
数据更新至: 2024-09-30
技术指标
10.78
MA5 (5日均线)
10.27
MA10 (10日均线)
10.10
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 | 11.24 | 11.83 | 10.98 | 11.79 | +7.87% | 78,209 | 89,709,204 |
| 2024-09-27 | 10.78 | 10.98 | 10.62 | 10.93 | +2.92% | 20,363 | 22,092,035 |
| 2024-09-26 | 10.4 | 10.63 | 10.37 | 10.62 | +2.12% | 19,669 | 20,627,142 |
| 2024-09-25 | 10.24 | 10.52 | 10.24 | 10.4 | +2.26% | 32,222 | 33,623,463 |
| 2024-09-24 | 9.97 | 10.18 | 9.86 | 10.17 | +2.42% | 15,438 | 15,550,510 |
| 2024-09-23 | 9.84 | 9.96 | 9.8 | 9.93 | +0.71% | 8,280 | 8,200,889 |
| 2024-09-20 | 9.87 | 9.89 | 9.8 | 9.86 | -0.1% | 6,862 | 6,751,940 |
| 2024-09-19 | 9.62 | 9.89 | 9.55 | 9.87 | +3.35% | 12,069 | 11,799,767 |
| 2024-09-18 | 9.61 | 9.65 | 9.36 | 9.55 | -0.62% | 9,354 | 8,889,101 |
| 2024-09-13 | 9.8 | 9.82 | 9.59 | 9.61 | -1.94% | 9,986 | 9,659,114 |
| 2024-09-12 | 9.79 | 9.95 | 9.78 | 9.8 | -0.2% | 7,897 | 7,791,752 |
| 2024-09-11 | 9.86 | 9.89 | 9.78 | 9.82 | -0.41% | 5,555 | 5,465,444 |
| 2024-09-10 | 9.9 | 9.9 | 9.7 | 9.86 | +0.1% | 8,456 | 8,286,627 |
| 2024-09-09 | 9.88 | 9.9 | 9.79 | 9.85 | -0.3% | 5,804 | 5,716,428 |
| 2024-09-06 | 10.06 | 10.06 | 9.83 | 9.88 | -1.59% | 10,656 | 10,565,085 |
| 2024-09-05 | 10.18 | 10.18 | 9.9 | 10.04 | +0.9% | 17,323 | 17,331,091 |
| 2024-09-04 | 9.99 | 10.06 | 9.94 | 9.95 | -0.4% | 7,319 | 7,309,380 |
| 2024-09-03 | 9.98 | 10.06 | 9.89 | 9.99 | +0.6% | 10,854 | 10,848,049 |
| 2024-09-02 | 10.11 | 10.16 | 9.92 | 9.93 | -2.07% | 15,357 | 15,345,402 |
| 2024-08-30 | 9.99 | 10.22 | 9.95 | 10.14 | +1.2% | 16,666 | 16,880,167 |
| 2024-08-29 | 9.9 | 10.07 | 9.76 | 10.02 | +2.35% | 21,899 | 21,804,642 |
| 2024-08-28 | 9.68 | 9.87 | 9.65 | 9.79 | +1.03% | 12,421 | 12,130,510 |
| 2024-08-27 | 9.74 | 9.76 | 9.66 | 9.69 | -0.31% | 7,191 | 6,972,990 |
| 2024-08-26 | 9.55 | 9.75 | 9.55 | 9.72 | +1.04% | 12,751 | 12,353,740 |
| 2024-08-23 | 9.69 | 9.73 | 9.51 | 9.62 | -0.72% | 12,903 | 12,415,660 |
| 2024-08-22 | 9.97 | 10.03 | 9.64 | 9.69 | -3.39% | 24,697 | 24,230,987 |
| 2024-08-21 | 9.99 | 10.3 | 9.91 | 10.03 | -0.99% | 32,032 | 32,396,516 |
| 2024-08-20 | 10.05 | 10.31 | 9.84 | 10.13 | +1% | 24,095 | 24,147,184 |
| 2024-08-19 | 10 | 10.08 | 9.99 | 10.03 | -0.2% | 5,808 | 5,830,945 |
| 2024-08-16 | 10.02 | 10.09 | 9.98 | 10.05 | -0.3% | 6,369 | 6,388,896 |
| 2024-08-15 | 9.99 | 10.14 | 9.94 | 10.08 | +0.7% | 9,327 | 9,378,159 |
| 2024-08-14 | 10.14 | 10.14 | 9.95 | 10.01 | -1.09% | 8,672 | 8,694,709 |
| 2024-08-13 | 10.16 | 10.2 | 10.01 | 10.12 | -0.1% | 11,490 | 11,589,911 |
| 2024-08-12 | 10.08 | 10.22 | 10.08 | 10.13 | +0.5% | 9,962 | 10,104,117 |
| 2024-08-09 | 10.15 | 10.24 | 10.06 | 10.08 | -0.3% | 10,846 | 11,004,353 |
| 2024-08-08 | 10.1 | 10.14 | 9.99 | 10.11 | 0% | 12,591 | 12,705,234 |
| 2024-08-07 | 10.07 | 10.13 | 9.98 | 10.11 | +0.5% | 15,376 | 15,474,973 |
| 2024-08-06 | 10.26 | 10.34 | 9.92 | 10.06 | -1.47% | 36,973 | 37,322,789 |
| 2024-08-05 | 10.3 | 10.47 | 10.2 | 10.21 | -1.07% | 18,951 | 19,624,723 |
| 2024-08-02 | 10.3 | 10.45 | 10.26 | 10.32 | -0.39% | 9,769 | 10,122,986 |
| 2024-08-01 | 10.6 | 10.67 | 10.32 | 10.36 | -2.26% | 17,252 | 18,045,058 |
| 2024-07-31 | 10.3 | 10.6 | 10.3 | 10.6 | +2.61% | 14,519 | 15,230,381 |
| 2024-07-30 | 10.34 | 10.41 | 10.24 | 10.33 | -0.29% | 7,048 | 7,267,253 |
| 2024-07-29 | 10.47 | 10.47 | 10.29 | 10.36 | -1.24% | 7,482 | 7,760,938 |
| 2024-07-26 | 10.37 | 10.58 | 10.35 | 10.49 | +1.25% | 8,862 | 9,302,492 |
| 2024-07-25 | 10.19 | 10.38 | 10.16 | 10.36 | +0.68% | 10,683 | 10,993,029 |
| 2024-07-24 | 10.22 | 10.3 | 10.15 | 10.29 | +0.88% | 11,865 | 12,137,954 |
| 2024-07-23 | 10.35 | 10.39 | 10.2 | 10.2 | -1.35% | 12,767 | 13,114,331 |
| 2024-07-22 | 10.49 | 10.49 | 10.28 | 10.34 | -1.34% | 13,501 | 13,953,337 |
| 2024-07-19 | 10.46 | 10.59 | 10.39 | 10.48 | 0% | 12,459 | 13,087,799 |
| 2024-07-18 | 10.57 | 10.57 | 10.26 | 10.48 | -1.04% | 14,677 | 15,234,294 |
| 2024-07-17 | 10.57 | 10.65 | 10.52 | 10.59 | +0.09% | 10,135 | 10,719,174 |
| 2024-07-16 | 10.66 | 10.71 | 10.53 | 10.58 | -1.31% | 13,865 | 14,692,775 |
| 2024-07-15 | 10.71 | 10.79 | 10.61 | 10.72 | -0.83% | 11,266 | 12,035,529 |
| 2024-07-12 | 10.86 | 10.93 | 10.71 | 10.81 | -0.46% | 13,131 | 14,191,989 |
| 2024-07-11 | 10.87 | 10.93 | 10.72 | 10.86 | +1.31% | 17,376 | 18,835,394 |
| 2024-07-10 | 10.79 | 10.87 | 10.69 | 10.72 | -0.92% | 10,814 | 11,632,113 |
| 2024-07-09 | 10.65 | 10.85 | 10.48 | 10.82 | +0.74% | 16,841 | 17,998,780 |
| 2024-07-08 | 10.9 | 10.99 | 10.67 | 10.74 | -2.27% | 19,690 | 21,244,185 |
| 2024-07-05 | 10.8 | 11.05 | 10.72 | 10.99 | +1.95% | 14,573 | 15,834,746 |
| 2024-07-04 | 11.14 | 11.14 | 10.76 | 10.78 | -2.44% | 17,322 | 18,823,846 |
| 2024-07-03 | 11.13 | 11.28 | 11.04 | 11.05 | -0.81% | 19,686 | 21,928,384 |
| 2024-07-02 | 10.95 | 11.19 | 10.85 | 11.14 | +1.92% | 21,731 | 24,068,383 |
| 2024-07-01 | 10.62 | 10.93 | 10.6 | 10.93 | +2.92% | 23,235 | 25,081,882 |
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：