股票概览
12.39
+10.04%
+1.13
11.68
开盘价
12.39
最高价
11.68
最低价
115,828
成交量
数据更新至: 2024-09-30
技术指标
11.03
MA5 (5日均线)
10.52
MA10 (10日均线)
10.56
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 | 11.68 | 12.39 | 11.68 | 12.39 | +10.04% | 115,828 | 140,264,791 |
| 2024-09-27 | 10.96 | 11.33 | 10.9 | 11.26 | +4.07% | 40,904 | 45,498,298 |
| 2024-09-26 | 10.35 | 10.85 | 10.34 | 10.82 | +3.84% | 50,960 | 53,901,771 |
| 2024-09-25 | 10.31 | 10.66 | 10.29 | 10.42 | +1.76% | 51,107 | 53,545,196 |
| 2024-09-24 | 9.97 | 10.26 | 9.9 | 10.24 | +3.33% | 50,047 | 50,481,373 |
| 2024-09-23 | 10.03 | 10.12 | 9.9 | 9.91 | -1.1% | 23,538 | 23,493,373 |
| 2024-09-20 | 10.12 | 10.22 | 9.97 | 10.02 | -1.47% | 24,058 | 24,141,429 |
| 2024-09-19 | 9.99 | 10.25 | 9.93 | 10.17 | +2.42% | 29,729 | 30,031,635 |
| 2024-09-18 | 10.06 | 10.08 | 9.81 | 9.93 | -1.19% | 21,183 | 21,002,663 |
| 2024-09-13 | 10.23 | 10.23 | 10.04 | 10.05 | -0.79% | 16,766 | 16,930,161 |
| 2024-09-12 | 10.3 | 10.41 | 10.13 | 10.13 | -1.65% | 25,920 | 26,519,742 |
| 2024-09-11 | 10.28 | 10.32 | 10.2 | 10.3 | +0.1% | 21,059 | 21,631,840 |
| 2024-09-10 | 10.46 | 10.49 | 10.13 | 10.29 | -1.53% | 25,561 | 26,221,910 |
| 2024-09-09 | 10.51 | 10.57 | 10.41 | 10.45 | -0.57% | 23,308 | 24,420,526 |
| 2024-09-06 | 10.76 | 10.81 | 10.46 | 10.51 | -2.59% | 26,364 | 27,899,682 |
| 2024-09-05 | 10.84 | 10.88 | 10.71 | 10.79 | +0.65% | 30,484 | 32,837,513 |
| 2024-09-04 | 10.9 | 11.01 | 10.7 | 10.72 | -1.83% | 31,485 | 34,076,152 |
| 2024-09-03 | 11.03 | 11.11 | 10.82 | 10.92 | +0.55% | 23,089 | 25,368,453 |
| 2024-09-02 | 11.08 | 11.18 | 10.86 | 10.86 | -2.16% | 29,953 | 32,920,628 |
| 2024-08-30 | 11.12 | 11.29 | 11 | 11.1 | +0.36% | 31,023 | 34,637,206 |
| 2024-08-29 | 10.84 | 11.09 | 10.8 | 11.06 | +1.37% | 24,659 | 27,105,842 |
| 2024-08-28 | 10.85 | 11.05 | 10.81 | 10.91 | -0.09% | 26,990 | 29,465,804 |
| 2024-08-27 | 11 | 11.13 | 10.87 | 10.92 | +1.3% | 39,622 | 43,492,900 |
| 2024-08-26 | 10.73 | 10.84 | 10.64 | 10.78 | +0.37% | 17,307 | 18,588,115 |
| 2024-08-23 | 10.94 | 10.94 | 10.63 | 10.74 | -0.37% | 17,236 | 18,551,555 |
| 2024-08-22 | 10.84 | 10.93 | 10.73 | 10.78 | -0.46% | 15,319 | 16,557,214 |
| 2024-08-21 | 10.94 | 10.97 | 10.8 | 10.83 | -0.55% | 13,916 | 15,122,563 |
| 2024-08-20 | 11.07 | 11.15 | 10.79 | 10.89 | -1.63% | 24,722 | 27,042,281 |
| 2024-08-19 | 11.18 | 11.24 | 11.05 | 11.07 | -0.09% | 17,296 | 19,224,002 |
| 2024-08-16 | 11.06 | 11.23 | 11.01 | 11.08 | -0.45% | 22,423 | 24,872,867 |
| 2024-08-15 | 11.24 | 11.28 | 11.04 | 11.13 | +0.18% | 24,355 | 27,172,837 |
| 2024-08-14 | 11.25 | 11.31 | 11 | 11.11 | -1.86% | 26,155 | 29,056,276 |
| 2024-08-13 | 11.35 | 11.35 | 11.18 | 11.32 | +0.18% | 19,001 | 21,373,574 |
| 2024-08-12 | 11.03 | 11.42 | 11.03 | 11.3 | +1.62% | 34,268 | 38,724,123 |
| 2024-08-09 | 11.47 | 11.47 | 11.11 | 11.12 | -1.59% | 29,335 | 32,946,049 |
| 2024-08-08 | 11.18 | 11.44 | 11.12 | 11.3 | +0.89% | 34,004 | 38,490,738 |
| 2024-08-07 | 11.28 | 11.29 | 11.08 | 11.2 | -0.36% | 19,794 | 22,147,356 |
| 2024-08-06 | 10.94 | 11.24 | 10.94 | 11.24 | +2.65% | 28,627 | 31,829,543 |
| 2024-08-05 | 11.12 | 11.31 | 10.93 | 10.95 | -1.35% | 30,840 | 34,259,671 |
| 2024-08-02 | 11.02 | 11.3 | 10.94 | 11.1 | +1.19% | 32,305 | 36,054,623 |
| 2024-08-01 | 11.03 | 11.18 | 10.9 | 10.97 | -0.27% | 24,942 | 27,525,501 |
| 2024-07-31 | 10.42 | 11 | 10.37 | 11 | +5.57% | 45,324 | 48,765,662 |
| 2024-07-30 | 10.42 | 10.48 | 10.3 | 10.42 | +0.19% | 20,579 | 21,373,399 |
| 2024-07-29 | 10.61 | 10.63 | 10.39 | 10.4 | -1.98% | 24,238 | 25,357,782 |
| 2024-07-26 | 10.58 | 10.68 | 10.48 | 10.61 | +1.24% | 23,023 | 24,347,393 |
| 2024-07-25 | 10.5 | 10.59 | 10.33 | 10.48 | +0.58% | 17,110 | 17,907,453 |
| 2024-07-24 | 10.61 | 10.64 | 10.38 | 10.42 | -1.7% | 29,297 | 30,727,177 |
| 2024-07-23 | 10.97 | 10.97 | 10.6 | 10.6 | -3.2% | 26,070 | 27,974,701 |
| 2024-07-22 | 10.9 | 11.02 | 10.72 | 10.95 | +0.83% | 28,418 | 30,917,638 |
| 2024-07-19 | 10.83 | 10.99 | 10.76 | 10.86 | +0.18% | 23,876 | 25,988,560 |
| 2024-07-18 | 10.73 | 10.92 | 10.58 | 10.84 | +0.56% | 27,203 | 29,333,560 |
| 2024-07-17 | 10.73 | 10.84 | 10.56 | 10.78 | +1.22% | 24,315 | 26,088,130 |
| 2024-07-16 | 10.7 | 10.94 | 10.58 | 10.65 | -0.93% | 32,063 | 34,347,322 |
| 2024-07-15 | 10.99 | 10.99 | 10.65 | 10.75 | -1.1% | 27,325 | 29,336,184 |
| 2024-07-12 | 10.9 | 11.13 | 10.82 | 10.87 | -1.45% | 23,949 | 26,137,577 |
| 2024-07-11 | 10.8 | 11.04 | 10.76 | 11.03 | +3.37% | 31,773 | 34,790,516 |
| 2024-07-10 | 10.79 | 10.87 | 10.65 | 10.67 | -1.11% | 24,417 | 26,205,297 |
| 2024-07-09 | 10.62 | 10.83 | 10.48 | 10.79 | +0.94% | 44,153 | 47,153,822 |
| 2024-07-08 | 11.17 | 11.17 | 10.63 | 10.69 | -3.17% | 44,584 | 48,172,906 |
| 2024-07-05 | 10.68 | 11.04 | 10.64 | 11.04 | +3.18% | 32,022 | 34,809,524 |
| 2024-07-04 | 10.89 | 10.89 | 10.63 | 10.7 | -1.56% | 27,644 | 29,660,523 |
| 2024-07-03 | 10.88 | 10.98 | 10.83 | 10.87 | -0.09% | 22,208 | 24,212,624 |
| 2024-07-02 | 10.98 | 11.09 | 10.82 | 10.88 | -1.18% | 25,798 | 28,168,794 |
| 2024-07-01 | 10.53 | 11.06 | 10.52 | 11.01 | +4.56% | 53,292 | 57,455,980 |
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：