股票概览
12.23
+8.33%
+0.94
11.7
开盘价
12.33
最高价
11.45
最低价
44,376
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.53
MA10 (10日均线)
10.43
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 | 11.7 | 12.33 | 11.45 | 12.23 | +8.33% | 44,376 | 52,800,596 |
| 2024-09-27 | 11.04 | 11.32 | 11.04 | 11.29 | +3.29% | 11,773 | 13,210,826 |
| 2024-09-26 | 10.45 | 10.99 | 10.45 | 10.93 | +4.59% | 15,135 | 16,184,913 |
| 2024-09-25 | 10.51 | 10.77 | 10.44 | 10.45 | +0.48% | 13,034 | 13,823,937 |
| 2024-09-24 | 9.97 | 10.4 | 9.97 | 10.4 | +4.73% | 10,291 | 10,542,253 |
| 2024-09-23 | 9.94 | 10.05 | 9.85 | 9.93 | -0.7% | 11,950 | 11,884,093 |
| 2024-09-20 | 10.1 | 10.13 | 9.92 | 10 | -0.79% | 6,562 | 6,571,159 |
| 2024-09-19 | 10.06 | 10.2 | 9.9 | 10.08 | +1.2% | 14,005 | 14,107,952 |
| 2024-09-18 | 10.03 | 10.05 | 9.77 | 9.96 | -0.2% | 8,869 | 8,765,285 |
| 2024-09-13 | 10.15 | 10.18 | 9.96 | 9.98 | -1.38% | 7,388 | 7,425,614 |
| 2024-09-12 | 10.2 | 10.32 | 10.12 | 10.12 | -1.65% | 8,101 | 8,262,127 |
| 2024-09-11 | 10.06 | 10.4 | 10.06 | 10.29 | +0.1% | 7,583 | 7,812,693 |
| 2024-09-10 | 10.22 | 10.3 | 10.05 | 10.28 | +0.59% | 9,023 | 9,170,976 |
| 2024-09-09 | 10.25 | 10.45 | 10.1 | 10.22 | -0.29% | 12,823 | 13,115,303 |
| 2024-09-06 | 10.55 | 10.55 | 10.23 | 10.25 | -2.38% | 7,024 | 7,271,438 |
| 2024-09-05 | 10.62 | 10.64 | 10.42 | 10.5 | +0.29% | 6,384 | 6,696,472 |
| 2024-09-04 | 10.5 | 10.63 | 10.31 | 10.47 | -0.19% | 9,711 | 10,176,657 |
| 2024-09-03 | 10.22 | 10.5 | 10.22 | 10.49 | +1.84% | 11,060 | 11,513,928 |
| 2024-09-02 | 10.47 | 10.65 | 10.25 | 10.3 | -2.09% | 10,146 | 10,555,365 |
| 2024-08-30 | 10.45 | 10.68 | 10.28 | 10.52 | +1.15% | 13,532 | 14,293,933 |
| 2024-08-29 | 10.1 | 10.42 | 10.09 | 10.4 | +2.26% | 11,936 | 12,298,142 |
| 2024-08-28 | 10.06 | 10.3 | 10.06 | 10.17 | -0.39% | 15,121 | 15,370,256 |
| 2024-08-27 | 10.35 | 10.45 | 10.14 | 10.21 | -2.3% | 19,599 | 20,033,219 |
| 2024-08-26 | 10.61 | 10.65 | 10.35 | 10.45 | -1.04% | 20,011 | 20,907,976 |
| 2024-08-23 | 10.72 | 10.79 | 10.5 | 10.56 | -1.49% | 14,723 | 15,575,757 |
| 2024-08-22 | 10.95 | 10.98 | 10.51 | 10.72 | -2.1% | 16,524 | 17,756,410 |
| 2024-08-21 | 11.06 | 11.3 | 10.9 | 10.95 | -2.06% | 14,969 | 16,429,668 |
| 2024-08-20 | 11.69 | 11.83 | 11.09 | 11.18 | -4.93% | 16,724 | 18,875,429 |
| 2024-08-19 | 11.89 | 11.99 | 11.71 | 11.76 | -0.59% | 12,607 | 14,924,592 |
| 2024-08-16 | 12.41 | 12.41 | 11.73 | 11.83 | -4.21% | 31,338 | 37,332,501 |
| 2024-08-15 | 12.43 | 12.57 | 12.27 | 12.35 | -0.56% | 17,480 | 21,784,223 |
| 2024-08-14 | 12.3 | 12.58 | 12.3 | 12.42 | -0.72% | 12,015 | 14,976,655 |
| 2024-08-13 | 12.27 | 12.53 | 12.12 | 12.51 | +1.46% | 15,724 | 19,529,273 |
| 2024-08-12 | 12.2 | 12.52 | 12.12 | 12.33 | +1.31% | 14,773 | 18,234,360 |
| 2024-08-09 | 12.13 | 12.35 | 12.13 | 12.17 | +0.41% | 12,807 | 15,697,010 |
| 2024-08-08 | 12.1 | 12.2 | 11.92 | 12.12 | +0.33% | 8,173 | 9,855,497 |
| 2024-08-07 | 11.82 | 12.21 | 11.71 | 12.08 | +2.2% | 15,535 | 18,699,060 |
| 2024-08-06 | 11.6 | 11.85 | 11.6 | 11.82 | +1.81% | 9,384 | 11,013,340 |
| 2024-08-05 | 11.76 | 11.88 | 11.6 | 11.61 | -1.28% | 9,302 | 10,879,464 |
| 2024-08-02 | 11.78 | 12.07 | 11.68 | 11.76 | 0% | 17,654 | 21,026,005 |
| 2024-08-01 | 11.69 | 11.81 | 11.51 | 11.76 | +0.77% | 10,833 | 12,722,161 |
| 2024-07-31 | 11.21 | 11.73 | 11.1 | 11.67 | +4.1% | 8,849 | 10,201,018 |
| 2024-07-30 | 11.13 | 11.26 | 11.06 | 11.21 | 0% | 4,972 | 5,553,695 |
| 2024-07-29 | 11.2 | 11.25 | 11.11 | 11.21 | +0.09% | 5,816 | 6,521,261 |
| 2024-07-26 | 10.99 | 11.24 | 10.92 | 11.2 | +1.91% | 6,501 | 7,272,447 |
| 2024-07-25 | 10.8 | 11.15 | 10.74 | 10.99 | +0.64% | 7,751 | 8,485,418 |
| 2024-07-24 | 11.09 | 11.12 | 10.78 | 10.92 | +0.18% | 9,302 | 10,152,097 |
| 2024-07-23 | 11.1 | 11.16 | 10.9 | 10.9 | -1.8% | 7,717 | 8,507,897 |
| 2024-07-22 | 11.09 | 11.17 | 10.99 | 11.1 | 0% | 5,373 | 5,941,492 |
| 2024-07-19 | 10.99 | 11.18 | 10.93 | 11.1 | +0.09% | 7,049 | 7,808,424 |
| 2024-07-18 | 11 | 11.1 | 10.73 | 11.09 | +0.82% | 8,599 | 9,379,761 |
| 2024-07-17 | 11 | 11.11 | 10.92 | 11 | -0.36% | 9,009 | 9,920,703 |
| 2024-07-16 | 11.27 | 11.38 | 10.94 | 11.04 | -2.82% | 16,045 | 17,828,873 |
| 2024-07-15 | 11.57 | 11.6 | 11.31 | 11.36 | -1.9% | 7,907 | 9,022,136 |
| 2024-07-12 | 11.68 | 11.91 | 11.55 | 11.58 | -0.86% | 6,009 | 6,998,743 |
| 2024-07-11 | 11.32 | 11.73 | 11.32 | 11.68 | +3.82% | 7,920 | 9,177,558 |
| 2024-07-10 | 11.2 | 11.39 | 11.12 | 11.25 | -0.97% | 6,739 | 7,610,973 |
| 2024-07-09 | 11.12 | 11.4 | 10.85 | 11.36 | +2.16% | 10,063 | 11,228,347 |
| 2024-07-08 | 11.38 | 11.42 | 11.08 | 11.12 | -2.8% | 9,414 | 10,525,465 |
| 2024-07-05 | 11.57 | 11.57 | 11.26 | 11.44 | -0.69% | 7,443 | 8,469,610 |
| 2024-07-04 | 11.71 | 11.86 | 11.47 | 11.52 | -1.71% | 7,911 | 9,209,254 |
| 2024-07-03 | 11.75 | 11.93 | 11.71 | 11.72 | -0.17% | 10,384 | 12,287,426 |
| 2024-07-02 | 11.62 | 11.84 | 11.62 | 11.74 | +0.26% | 9,797 | 11,489,983 |
| 2024-07-01 | 11.5 | 11.77 | 11.45 | 11.71 | +2% | 14,040 | 16,286,238 |
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：