股票概览
12.05
+5.98%
+0.68
11.5
开盘价
12.4
最高价
11.42
最低价
55,412
成交量
数据更新至: 2024-09-30
技术指标
11.17
MA5 (5日均线)
10.77
MA10 (10日均线)
10.60
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 | 11.5 | 12.4 | 11.42 | 12.05 | +5.98% | 55,412 | 65,645,132 |
| 2024-09-27 | 11.14 | 11.41 | 11.12 | 11.37 | +2.8% | 13,422 | 15,128,138 |
| 2024-09-26 | 10.68 | 11.07 | 10.65 | 11.06 | +3.46% | 15,671 | 17,062,521 |
| 2024-09-25 | 10.75 | 10.92 | 10.68 | 10.69 | -0.09% | 13,334 | 14,421,371 |
| 2024-09-24 | 10.62 | 10.76 | 10.54 | 10.7 | +1.23% | 9,560 | 10,204,600 |
| 2024-09-23 | 10.51 | 10.58 | 10.39 | 10.57 | +0.57% | 6,426 | 6,767,438 |
| 2024-09-20 | 10.53 | 10.55 | 10.37 | 10.51 | +0.29% | 6,695 | 6,997,969 |
| 2024-09-19 | 10.16 | 10.57 | 10.16 | 10.48 | +3.66% | 13,809 | 14,388,763 |
| 2024-09-18 | 10.2 | 10.2 | 9.92 | 10.11 | -0.79% | 5,967 | 6,002,056 |
| 2024-09-13 | 10.35 | 10.37 | 10.15 | 10.19 | -1.55% | 4,133 | 4,246,038 |
| 2024-09-12 | 10.44 | 10.56 | 10.29 | 10.35 | -0.67% | 5,220 | 5,423,208 |
| 2024-09-11 | 10.4 | 10.57 | 10.35 | 10.42 | -0.29% | 3,713 | 3,880,256 |
| 2024-09-10 | 10.45 | 10.51 | 10.36 | 10.45 | +0.58% | 4,510 | 4,704,828 |
| 2024-09-09 | 10.33 | 10.48 | 10.29 | 10.39 | 0% | 4,953 | 5,155,697 |
| 2024-09-06 | 10.62 | 10.65 | 10.37 | 10.39 | -1.7% | 7,261 | 7,632,156 |
| 2024-09-05 | 10.47 | 10.6 | 10.42 | 10.57 | +0.96% | 6,544 | 6,883,030 |
| 2024-09-04 | 10.47 | 10.62 | 10.45 | 10.47 | -1.13% | 9,337 | 9,852,038 |
| 2024-09-03 | 10.3 | 10.68 | 10.26 | 10.59 | +2.92% | 15,369 | 16,145,228 |
| 2024-09-02 | 10.29 | 10.5 | 10.23 | 10.29 | +0.1% | 10,079 | 10,483,800 |
| 2024-08-30 | 10.17 | 10.41 | 10.12 | 10.28 | +1.08% | 13,950 | 14,359,313 |
| 2024-08-29 | 10.17 | 10.2 | 10.06 | 10.17 | -0.1% | 8,390 | 8,498,853 |
| 2024-08-28 | 10.15 | 10.24 | 10.07 | 10.18 | +0.3% | 10,985 | 11,193,948 |
| 2024-08-27 | 10.05 | 10.25 | 10.04 | 10.15 | +1% | 20,365 | 20,696,987 |
| 2024-08-26 | 9.99 | 10.05 | 9.91 | 10.05 | +1.31% | 14,447 | 14,440,336 |
| 2024-08-23 | 10 | 10.01 | 9.81 | 9.92 | -0.7% | 18,975 | 18,775,076 |
| 2024-08-22 | 10.02 | 10.16 | 9.81 | 9.99 | +0.6% | 17,312 | 17,241,545 |
| 2024-08-21 | 10.05 | 10.05 | 9.85 | 9.93 | +0.1% | 16,938 | 16,783,551 |
| 2024-08-20 | 10 | 10.03 | 9.85 | 9.92 | -0.8% | 11,155 | 11,050,164 |
| 2024-08-19 | 10.06 | 10.15 | 9.94 | 10 | -0.6% | 8,400 | 8,412,998 |
| 2024-08-16 | 10.19 | 10.23 | 10.06 | 10.06 | -1.37% | 9,957 | 10,104,871 |
| 2024-08-15 | 10.26 | 10.38 | 10.12 | 10.2 | -1.54% | 15,582 | 15,933,186 |
| 2024-08-14 | 10.5 | 10.5 | 10.31 | 10.36 | -0.29% | 6,542 | 6,785,404 |
| 2024-08-13 | 10.4 | 10.43 | 10.31 | 10.39 | +0.1% | 7,109 | 7,363,498 |
| 2024-08-12 | 10.35 | 10.44 | 10.28 | 10.38 | 0% | 6,730 | 6,975,035 |
| 2024-08-09 | 10.65 | 10.65 | 10.36 | 10.38 | -1.05% | 9,718 | 10,156,611 |
| 2024-08-08 | 10.4 | 10.51 | 10.29 | 10.49 | +0.67% | 9,756 | 10,186,275 |
| 2024-08-07 | 10.47 | 10.49 | 10.27 | 10.42 | -0.19% | 6,590 | 6,842,327 |
| 2024-08-06 | 10.33 | 10.45 | 10.3 | 10.44 | +1.75% | 8,241 | 8,566,644 |
| 2024-08-05 | 10.31 | 10.46 | 10.2 | 10.26 | -0.58% | 9,980 | 10,313,912 |
| 2024-08-02 | 10.36 | 10.47 | 10.3 | 10.32 | -0.67% | 8,852 | 9,206,573 |
| 2024-08-01 | 10.45 | 10.5 | 10.32 | 10.39 | -0.48% | 8,336 | 8,659,480 |
| 2024-07-31 | 10.06 | 10.48 | 10.06 | 10.44 | +3.16% | 14,887 | 15,359,919 |
| 2024-07-30 | 10.17 | 10.17 | 9.99 | 10.12 | +0.3% | 5,573 | 5,621,833 |
| 2024-07-29 | 10.1 | 10.19 | 10.01 | 10.09 | -0.49% | 8,266 | 8,335,603 |
| 2024-07-26 | 9.92 | 10.14 | 9.92 | 10.14 | +2.42% | 9,287 | 9,372,366 |
| 2024-07-25 | 9.8 | 10 | 9.68 | 9.9 | +1.64% | 7,274 | 7,191,564 |
| 2024-07-24 | 9.9 | 9.99 | 9.72 | 9.74 | -1.72% | 8,490 | 8,322,103 |
| 2024-07-23 | 10.06 | 10.14 | 9.91 | 9.91 | -1.49% | 7,229 | 7,243,447 |
| 2024-07-22 | 10.06 | 10.17 | 10 | 10.06 | 0% | 6,283 | 6,332,745 |
| 2024-07-19 | 10.04 | 10.13 | 9.96 | 10.06 | -0.3% | 6,866 | 6,904,252 |
| 2024-07-18 | 10.19 | 10.19 | 9.96 | 10.09 | -0.59% | 8,921 | 8,972,957 |
| 2024-07-17 | 10.27 | 10.28 | 10.15 | 10.15 | -0.78% | 6,815 | 6,954,095 |
| 2024-07-16 | 10.2 | 10.35 | 10.15 | 10.23 | 0% | 6,119 | 6,247,051 |
| 2024-07-15 | 10.41 | 10.45 | 10.15 | 10.23 | -2.39% | 10,031 | 10,263,918 |
| 2024-07-12 | 10.54 | 10.64 | 10.4 | 10.48 | -0.57% | 10,401 | 10,962,720 |
| 2024-07-11 | 10.26 | 10.56 | 10.26 | 10.54 | +2.93% | 12,841 | 13,421,724 |
| 2024-07-10 | 10.22 | 10.37 | 10.06 | 10.24 | +0.2% | 9,928 | 10,176,291 |
| 2024-07-09 | 10.24 | 10.25 | 9.92 | 10.22 | -0.2% | 13,404 | 13,539,524 |
| 2024-07-08 | 10.49 | 10.49 | 10.16 | 10.24 | -2.38% | 8,107 | 8,322,531 |
| 2024-07-05 | 10.4 | 10.55 | 10.25 | 10.49 | +1.25% | 8,594 | 8,958,310 |
| 2024-07-04 | 10.79 | 10.79 | 10.33 | 10.36 | -3.45% | 11,467 | 12,060,518 |
| 2024-07-03 | 10.75 | 10.85 | 10.7 | 10.73 | +0.37% | 12,877 | 13,882,290 |
| 2024-07-02 | 10.65 | 10.74 | 10.57 | 10.69 | +0.66% | 10,145 | 10,825,547 |
| 2024-07-01 | 10.53 | 10.66 | 10.5 | 10.62 | +0.95% | 10,087 | 10,690,845 |
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：