股票概览
11.22
+7.47%
+0.78
10.96
开盘价
11.29
最高价
10.45
最低价
83,398
成交量
数据更新至: 2024-09-30
技术指标
10.21
MA5 (5日均线)
9.75
MA10 (10日均线)
9.58
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 | 10.96 | 11.29 | 10.45 | 11.22 | +7.47% | 83,398 | 91,613,005 |
| 2024-09-27 | 10.11 | 10.49 | 10.11 | 10.44 | +4.61% | 21,368 | 21,974,571 |
| 2024-09-26 | 9.77 | 9.99 | 9.76 | 9.98 | +2.36% | 22,810 | 22,577,937 |
| 2024-09-25 | 9.75 | 9.98 | 9.71 | 9.75 | +0.72% | 23,932 | 23,563,310 |
| 2024-09-24 | 9.36 | 9.68 | 9.3 | 9.68 | +3.42% | 23,994 | 23,029,885 |
| 2024-09-23 | 9.26 | 9.39 | 9.24 | 9.36 | +0.21% | 7,748 | 7,232,741 |
| 2024-09-20 | 9.55 | 9.55 | 9.32 | 9.34 | -2.2% | 17,893 | 16,777,676 |
| 2024-09-19 | 9.08 | 9.56 | 9.08 | 9.55 | +5.29% | 23,364 | 22,010,691 |
| 2024-09-18 | 9.15 | 9.18 | 8.96 | 9.07 | -0.87% | 11,880 | 10,784,552 |
| 2024-09-13 | 9.44 | 9.44 | 9.11 | 9.15 | -2.56% | 14,877 | 13,699,889 |
| 2024-09-12 | 9.38 | 9.52 | 9.37 | 9.39 | -0.21% | 8,867 | 8,388,774 |
| 2024-09-11 | 9.45 | 9.49 | 9.39 | 9.41 | -0.42% | 7,248 | 6,830,112 |
| 2024-09-10 | 9.38 | 9.47 | 9.25 | 9.45 | +1.5% | 10,489 | 9,813,153 |
| 2024-09-09 | 9.36 | 9.49 | 9.23 | 9.31 | -0.53% | 7,815 | 7,274,180 |
| 2024-09-06 | 9.51 | 9.55 | 9.36 | 9.36 | -1.16% | 8,577 | 8,101,035 |
| 2024-09-05 | 9.35 | 9.51 | 9.35 | 9.47 | +0.42% | 10,656 | 10,069,491 |
| 2024-09-04 | 9.31 | 9.59 | 9.25 | 9.43 | +0.64% | 16,536 | 15,607,603 |
| 2024-09-03 | 9.34 | 9.48 | 9.28 | 9.37 | +0.32% | 9,252 | 8,678,333 |
| 2024-09-02 | 9.49 | 9.6 | 9.34 | 9.34 | -2.51% | 12,816 | 12,144,853 |
| 2024-08-30 | 9.33 | 9.65 | 9.33 | 9.58 | +2.35% | 19,018 | 18,134,265 |
| 2024-08-29 | 9.31 | 9.38 | 9.18 | 9.36 | +1.08% | 12,334 | 11,494,739 |
| 2024-08-28 | 9.31 | 9.37 | 9.11 | 9.26 | -0.11% | 11,070 | 10,236,601 |
| 2024-08-27 | 9.38 | 9.4 | 9.22 | 9.27 | -1.07% | 8,211 | 7,639,522 |
| 2024-08-26 | 9.26 | 9.39 | 9.24 | 9.37 | +1.3% | 10,664 | 9,961,277 |
| 2024-08-23 | 9.42 | 9.42 | 9.22 | 9.25 | -1.91% | 13,409 | 12,446,128 |
| 2024-08-22 | 9.5 | 9.55 | 9.41 | 9.43 | -0.42% | 11,553 | 10,935,635 |
| 2024-08-21 | 9.65 | 9.65 | 9.43 | 9.47 | -1.15% | 14,015 | 13,350,575 |
| 2024-08-20 | 9.89 | 9.93 | 9.55 | 9.58 | -2.74% | 18,030 | 17,387,661 |
| 2024-08-19 | 9.99 | 9.99 | 9.81 | 9.85 | -1.4% | 12,716 | 12,583,171 |
| 2024-08-16 | 10.19 | 10.19 | 9.98 | 9.99 | -1.58% | 17,157 | 17,208,511 |
| 2024-08-15 | 10.12 | 10.25 | 10.07 | 10.15 | -0.1% | 13,878 | 14,089,252 |
| 2024-08-14 | 10.21 | 10.3 | 10.16 | 10.16 | -0.78% | 10,227 | 10,454,744 |
| 2024-08-13 | 10.1 | 10.25 | 10 | 10.24 | +0.79% | 14,134 | 14,330,421 |
| 2024-08-12 | 10.21 | 10.34 | 10.14 | 10.16 | -0.2% | 14,151 | 14,453,616 |
| 2024-08-09 | 10.3 | 10.36 | 10.16 | 10.18 | -1.07% | 14,266 | 14,634,933 |
| 2024-08-08 | 10.32 | 10.34 | 10.1 | 10.29 | -0.19% | 17,731 | 18,150,334 |
| 2024-08-07 | 10.19 | 10.39 | 10.12 | 10.31 | +1.18% | 25,501 | 26,216,705 |
| 2024-08-06 | 10.05 | 10.29 | 10.05 | 10.19 | +0.99% | 32,460 | 32,997,429 |
| 2024-08-05 | 10.75 | 10.91 | 10.08 | 10.09 | -7.09% | 56,943 | 59,112,317 |
| 2024-08-02 | 10.95 | 11.02 | 10.8 | 10.86 | -1.99% | 30,122 | 32,865,902 |
| 2024-08-01 | 11.42 | 11.43 | 11.07 | 11.08 | -2.46% | 38,011 | 42,467,149 |
| 2024-07-31 | 11.2 | 11.42 | 10.86 | 11.36 | +0.18% | 54,405 | 60,649,681 |
| 2024-07-30 | 11.34 | 11.79 | 11.21 | 11.34 | +1.61% | 52,269 | 59,544,742 |
| 2024-07-29 | 11.45 | 11.64 | 11.12 | 11.16 | -2.96% | 35,425 | 40,091,866 |
| 2024-07-26 | 11.5 | 11.68 | 11.26 | 11.5 | -1.46% | 33,744 | 38,744,884 |
| 2024-07-25 | 11.8 | 12.35 | 11.52 | 11.67 | +0.34% | 43,639 | 51,426,001 |
| 2024-07-24 | 11.74 | 11.9 | 11.56 | 11.63 | -0.94% | 39,821 | 46,673,017 |
| 2024-07-23 | 12.68 | 12.95 | 11.73 | 11.74 | -3.22% | 48,761 | 59,070,207 |
| 2024-07-22 | 12.27 | 12.45 | 12.07 | 12.13 | -1.3% | 28,486 | 34,772,894 |
| 2024-07-19 | 12.12 | 12.41 | 12.09 | 12.29 | +1.15% | 16,272 | 19,979,486 |
| 2024-07-18 | 12.27 | 12.3 | 12.07 | 12.15 | -0.98% | 16,459 | 20,038,441 |
| 2024-07-17 | 12.34 | 12.41 | 12.25 | 12.27 | -0.57% | 7,657 | 9,430,987 |
| 2024-07-16 | 12.2 | 12.41 | 12.2 | 12.34 | +0.73% | 8,245 | 10,144,144 |
| 2024-07-15 | 12.28 | 12.39 | 12.22 | 12.25 | -1.05% | 9,063 | 11,122,310 |
| 2024-07-12 | 12.25 | 12.54 | 12.24 | 12.38 | +1.23% | 20,510 | 25,456,839 |
| 2024-07-11 | 12.18 | 12.31 | 12.1 | 12.23 | +1.41% | 10,708 | 13,099,938 |
| 2024-07-10 | 11.97 | 12.24 | 11.84 | 12.06 | +0.67% | 8,817 | 10,641,897 |
| 2024-07-09 | 11.7 | 12 | 11.5 | 11.98 | +1.7% | 9,533 | 11,223,810 |
| 2024-07-08 | 12.01 | 12.12 | 11.77 | 11.78 | -2.73% | 7,794 | 9,246,445 |
| 2024-07-05 | 11.96 | 12.14 | 11.73 | 12.11 | +1.25% | 7,433 | 8,921,689 |
| 2024-07-04 | 12.31 | 12.4 | 11.91 | 11.96 | -2.84% | 10,285 | 12,408,888 |
| 2024-07-03 | 12.51 | 12.58 | 12.29 | 12.31 | -1.68% | 6,738 | 8,338,095 |
| 2024-07-02 | 12.51 | 12.56 | 12.42 | 12.52 | +0.08% | 9,948 | 12,429,748 |
| 2024-07-01 | 12.27 | 12.54 | 12.2 | 12.51 | +2.04% | 15,263 | 18,961,955 |
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：