股票概览
12.37
+7.94%
+0.91
11.87
开盘价
12.47
最高价
11.6
最低价
45,733
成交量
数据更新至: 2024-09-30
技术指标
11.24
MA5 (5日均线)
10.75
MA10 (10日均线)
10.58
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 | 11.87 | 12.47 | 11.6 | 12.37 | +7.94% | 45,733 | 55,251,029 |
| 2024-09-27 | 11.25 | 11.62 | 11.16 | 11.46 | +3.24% | 15,505 | 17,674,173 |
| 2024-09-26 | 10.55 | 11.12 | 10.55 | 11.1 | +4.42% | 28,835 | 31,361,749 |
| 2024-09-25 | 10.78 | 10.88 | 10.63 | 10.63 | -0.09% | 28,474 | 30,614,720 |
| 2024-09-24 | 10.63 | 10.74 | 10.35 | 10.64 | +0.66% | 26,805 | 28,275,232 |
| 2024-09-23 | 10.16 | 10.64 | 10.16 | 10.57 | +3.22% | 19,740 | 20,659,201 |
| 2024-09-20 | 10.29 | 10.36 | 10.2 | 10.24 | -0.58% | 3,578 | 3,664,836 |
| 2024-09-19 | 10.09 | 10.35 | 10.04 | 10.3 | +2.08% | 5,736 | 5,862,367 |
| 2024-09-18 | 10.08 | 10.13 | 10 | 10.09 | +0.1% | 5,305 | 5,336,059 |
| 2024-09-13 | 10.2 | 10.27 | 10.06 | 10.08 | -1.47% | 4,978 | 5,055,967 |
| 2024-09-12 | 10.2 | 10.37 | 10.2 | 10.23 | +0.1% | 4,111 | 4,226,182 |
| 2024-09-11 | 10.34 | 10.4 | 10.06 | 10.22 | -0.78% | 7,619 | 7,767,150 |
| 2024-09-10 | 10.36 | 10.5 | 10.21 | 10.3 | -0.68% | 8,823 | 9,108,913 |
| 2024-09-09 | 10.45 | 10.45 | 10.29 | 10.37 | -0.19% | 5,473 | 5,675,360 |
| 2024-09-06 | 10.55 | 10.64 | 10.34 | 10.39 | -0.86% | 9,651 | 10,107,713 |
| 2024-09-05 | 10.4 | 10.5 | 10.39 | 10.48 | +0.58% | 4,343 | 4,534,988 |
| 2024-09-04 | 10.4 | 10.6 | 10.36 | 10.42 | -0.76% | 6,863 | 7,170,990 |
| 2024-09-03 | 10.6 | 10.65 | 10.36 | 10.5 | -0.28% | 9,466 | 9,947,365 |
| 2024-09-02 | 10.5 | 10.69 | 10.34 | 10.53 | -0.66% | 17,255 | 18,098,651 |
| 2024-08-30 | 10.47 | 10.75 | 10.47 | 10.6 | +0.47% | 8,503 | 9,054,269 |
| 2024-08-29 | 10.4 | 10.59 | 10.25 | 10.55 | +1.44% | 8,104 | 8,492,241 |
| 2024-08-28 | 10.28 | 10.45 | 10.17 | 10.4 | +1.46% | 7,109 | 7,328,386 |
| 2024-08-27 | 10.24 | 10.44 | 10.19 | 10.25 | -0.77% | 7,135 | 7,347,100 |
| 2024-08-26 | 10.1 | 10.33 | 10.1 | 10.33 | +1.47% | 7,918 | 8,121,477 |
| 2024-08-23 | 10.23 | 10.27 | 10.07 | 10.18 | -2.3% | 13,830 | 14,023,470 |
| 2024-08-22 | 10.2 | 10.75 | 10.18 | 10.42 | +1.76% | 19,035 | 19,957,027 |
| 2024-08-21 | 10.45 | 10.49 | 10.18 | 10.24 | -2.57% | 8,686 | 8,968,029 |
| 2024-08-20 | 10.67 | 10.79 | 10.43 | 10.51 | -1.31% | 8,272 | 8,739,064 |
| 2024-08-19 | 10.64 | 10.79 | 10.54 | 10.65 | +0.09% | 7,596 | 8,095,199 |
| 2024-08-16 | 10.8 | 10.99 | 10.62 | 10.64 | -1.57% | 8,440 | 9,114,870 |
| 2024-08-15 | 10.77 | 10.88 | 10.64 | 10.81 | +0.65% | 6,382 | 6,887,166 |
| 2024-08-14 | 10.84 | 10.84 | 10.71 | 10.74 | -1.01% | 4,054 | 4,363,787 |
| 2024-08-13 | 10.75 | 10.87 | 10.7 | 10.85 | +0.65% | 5,001 | 5,393,320 |
| 2024-08-12 | 10.85 | 10.85 | 10.65 | 10.78 | +0.56% | 5,128 | 5,509,419 |
| 2024-08-09 | 10.85 | 10.98 | 10.7 | 10.72 | -1.2% | 8,260 | 8,923,506 |
| 2024-08-08 | 10.72 | 10.93 | 10.64 | 10.85 | +1.21% | 9,583 | 10,360,413 |
| 2024-08-07 | 10.74 | 10.77 | 10.65 | 10.72 | -0.19% | 4,907 | 5,269,546 |
| 2024-08-06 | 10.6 | 10.76 | 10.6 | 10.74 | +1.23% | 5,797 | 6,201,627 |
| 2024-08-05 | 10.72 | 10.92 | 10.6 | 10.61 | -1.67% | 8,424 | 9,080,011 |
| 2024-08-02 | 10.82 | 10.88 | 10.71 | 10.79 | -0.55% | 7,209 | 7,789,979 |
| 2024-08-01 | 11.05 | 11.07 | 10.83 | 10.85 | -1.72% | 9,561 | 10,433,126 |
| 2024-07-31 | 10.58 | 11.05 | 10.56 | 11.04 | +4.45% | 15,708 | 17,036,426 |
| 2024-07-30 | 10.66 | 10.75 | 10.55 | 10.57 | -1.4% | 14,160 | 15,075,798 |
| 2024-07-29 | 11.07 | 11.08 | 10.64 | 10.72 | -3.42% | 16,674 | 17,916,376 |
| 2024-07-26 | 11.19 | 11.24 | 11.1 | 11.1 | -0.36% | 7,757 | 8,651,888 |
| 2024-07-25 | 11.12 | 11.24 | 11.06 | 11.14 | +0.09% | 4,786 | 5,334,053 |
| 2024-07-24 | 11.14 | 11.33 | 11.07 | 11.13 | -0.36% | 7,283 | 8,154,284 |
| 2024-07-23 | 11.21 | 11.34 | 11.15 | 11.17 | -0.09% | 5,261 | 5,920,608 |
| 2024-07-22 | 11.24 | 11.24 | 11.13 | 11.18 | -0.53% | 4,924 | 5,501,353 |
| 2024-07-19 | 11.24 | 11.31 | 11.1 | 11.24 | -0.27% | 4,857 | 5,443,432 |
| 2024-07-18 | 11.19 | 11.36 | 11.11 | 11.27 | +0.63% | 4,704 | 5,289,123 |
| 2024-07-17 | 11.3 | 11.43 | 11.18 | 11.2 | -1.06% | 4,459 | 5,028,131 |
| 2024-07-16 | 11.41 | 11.51 | 11.24 | 11.32 | -1.05% | 4,007 | 4,551,074 |
| 2024-07-15 | 11.69 | 11.69 | 11.4 | 11.44 | -1.8% | 4,884 | 5,605,814 |
| 2024-07-12 | 11.58 | 11.72 | 11.53 | 11.65 | +1.3% | 11,453 | 13,346,672 |
| 2024-07-11 | 11.34 | 11.61 | 11.34 | 11.5 | +1.95% | 7,620 | 8,756,723 |
| 2024-07-10 | 11.23 | 11.35 | 11.1 | 11.28 | +0.53% | 5,862 | 6,600,936 |
| 2024-07-09 | 11.17 | 11.49 | 11 | 11.22 | -1.15% | 10,341 | 11,574,707 |
| 2024-07-08 | 11.5 | 11.71 | 11.32 | 11.35 | -2.32% | 10,626 | 12,213,254 |
| 2024-07-05 | 11.31 | 11.66 | 11.1 | 11.62 | +2.74% | 16,381 | 18,849,200 |
| 2024-07-04 | 12 | 12.16 | 11.23 | 11.31 | -13.27% | 31,409 | 36,138,393 |
| 2024-07-03 | 12.79 | 13.16 | 12.74 | 13.04 | +2.35% | 23,102 | 30,086,577 |
| 2024-07-02 | 12.74 | 12.83 | 12.52 | 12.74 | +0.39% | 12,755 | 16,167,914 |
| 2024-07-01 | 12.3 | 12.69 | 12.3 | 12.69 | +3.34% | 10,408 | 13,041,117 |
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：