股票概览
12.75
+9.54%
+1.11
12.1
开盘价
12.75
最高价
12.03
最低价
183,631
成交量
数据更新至: 2024-09-30
技术指标
11.32
MA5 (5日均线)
10.51
MA10 (10日均线)
10.39
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 | 12.1 | 12.75 | 12.03 | 12.75 | +9.54% | 183,631 | 228,651,999 |
| 2024-09-27 | 11.25 | 11.65 | 11.17 | 11.64 | +4.49% | 56,116 | 64,188,834 |
| 2024-09-26 | 10.7 | 11.16 | 10.58 | 11.14 | +4.21% | 108,401 | 117,798,899 |
| 2024-09-25 | 10.58 | 11.01 | 10.54 | 10.69 | +3.09% | 114,281 | 123,850,931 |
| 2024-09-24 | 9.7 | 10.4 | 9.63 | 10.37 | +7.8% | 109,990 | 111,597,559 |
| 2024-09-23 | 9.65 | 9.77 | 9.59 | 9.62 | -0.31% | 20,596 | 19,890,618 |
| 2024-09-20 | 9.79 | 9.81 | 9.56 | 9.65 | -1.43% | 30,680 | 29,636,618 |
| 2024-09-19 | 9.73 | 10.11 | 9.61 | 9.79 | +0.62% | 34,921 | 34,517,777 |
| 2024-09-18 | 9.76 | 9.87 | 9.71 | 9.73 | -0.31% | 29,878 | 29,190,054 |
| 2024-09-13 | 9.97 | 10.04 | 9.75 | 9.76 | -1.51% | 36,663 | 36,098,853 |
| 2024-09-12 | 9.99 | 10.15 | 9.84 | 9.91 | -0.8% | 30,559 | 30,450,868 |
| 2024-09-11 | 9.88 | 10.06 | 9.83 | 9.99 | +0.5% | 25,033 | 25,004,108 |
| 2024-09-10 | 10 | 10.1 | 9.68 | 9.94 | -0.9% | 44,873 | 44,220,358 |
| 2024-09-09 | 10.16 | 10.26 | 9.94 | 10.03 | -1.28% | 56,466 | 56,830,637 |
| 2024-09-06 | 10.48 | 10.57 | 10.15 | 10.16 | -3.05% | 52,062 | 53,408,466 |
| 2024-09-05 | 10.46 | 10.68 | 10.44 | 10.48 | -0.1% | 32,311 | 34,007,975 |
| 2024-09-04 | 10.57 | 10.74 | 10.46 | 10.49 | -0.85% | 32,572 | 34,418,284 |
| 2024-09-03 | 10.38 | 10.73 | 10.37 | 10.58 | +1.44% | 77,896 | 82,497,373 |
| 2024-09-02 | 10.53 | 10.61 | 10.38 | 10.43 | -1.6% | 40,097 | 41,901,188 |
| 2024-08-30 | 10.53 | 10.88 | 10.32 | 10.6 | +0.38% | 74,940 | 79,652,694 |
| 2024-08-29 | 10.32 | 10.62 | 10.32 | 10.56 | +1.25% | 47,205 | 49,449,771 |
| 2024-08-28 | 10.37 | 10.6 | 10.25 | 10.43 | -0.95% | 50,890 | 52,979,715 |
| 2024-08-27 | 10.32 | 10.67 | 10.21 | 10.53 | +2.03% | 51,750 | 54,305,632 |
| 2024-08-26 | 10.21 | 10.34 | 10.15 | 10.32 | +0.98% | 25,293 | 25,910,797 |
| 2024-08-23 | 10.14 | 10.45 | 10.09 | 10.22 | +0.79% | 42,237 | 43,436,246 |
| 2024-08-22 | 10.11 | 10.19 | 9.98 | 10.14 | +0.2% | 24,334 | 24,573,752 |
| 2024-08-21 | 10.09 | 10.22 | 10 | 10.12 | +0.3% | 26,346 | 26,621,387 |
| 2024-08-20 | 10.22 | 10.36 | 9.98 | 10.09 | -1.27% | 42,942 | 43,413,925 |
| 2024-08-19 | 10.29 | 10.5 | 10.2 | 10.22 | -1.35% | 41,863 | 43,161,955 |
| 2024-08-16 | 10.66 | 10.73 | 10.33 | 10.36 | -2.72% | 49,509 | 51,796,115 |
| 2024-08-15 | 10.56 | 10.94 | 10.38 | 10.65 | +0.28% | 61,867 | 66,294,550 |
| 2024-08-14 | 10.92 | 10.94 | 10.62 | 10.62 | -2.93% | 43,576 | 46,676,707 |
| 2024-08-13 | 10.76 | 11.03 | 10.65 | 10.94 | +1.48% | 41,878 | 45,367,648 |
| 2024-08-12 | 10.86 | 10.91 | 10.74 | 10.78 | -0.65% | 46,019 | 49,749,526 |
| 2024-08-09 | 11.05 | 11.18 | 10.83 | 10.85 | -1.63% | 43,496 | 47,674,612 |
| 2024-08-08 | 10.81 | 11.17 | 10.76 | 11.03 | +2.13% | 61,285 | 67,395,087 |
| 2024-08-07 | 10.81 | 10.92 | 10.67 | 10.8 | -0.55% | 44,774 | 48,304,946 |
| 2024-08-06 | 10.8 | 10.96 | 10.7 | 10.86 | +1.69% | 51,735 | 56,094,760 |
| 2024-08-05 | 10.83 | 11.1 | 10.63 | 10.68 | -1.84% | 54,024 | 58,675,689 |
| 2024-08-02 | 10.92 | 11.05 | 10.77 | 10.88 | -0.55% | 40,540 | 44,249,019 |
| 2024-08-01 | 11.32 | 11.45 | 10.92 | 10.94 | -3.01% | 54,679 | 60,435,381 |
| 2024-07-31 | 10.95 | 11.32 | 10.95 | 11.28 | +2.27% | 68,921 | 77,259,608 |
| 2024-07-30 | 11.18 | 11.22 | 10.93 | 11.03 | -1.43% | 42,328 | 46,613,854 |
| 2024-07-29 | 11.44 | 11.44 | 11.12 | 11.19 | -2.36% | 36,548 | 41,136,667 |
| 2024-07-26 | 11.36 | 11.62 | 11.25 | 11.46 | +1.24% | 52,401 | 60,161,135 |
| 2024-07-25 | 11.12 | 11.39 | 10.77 | 11.32 | -3.82% | 68,209 | 76,394,217 |
| 2024-07-24 | 11.38 | 11.8 | 11.27 | 11.77 | +3.34% | 56,818 | 65,728,024 |
| 2024-07-23 | 11.83 | 11.89 | 11.36 | 11.39 | -3.88% | 52,454 | 60,376,467 |
| 2024-07-22 | 12.18 | 12.18 | 11.83 | 11.85 | -2.63% | 55,237 | 65,924,603 |
| 2024-07-19 | 12.18 | 12.28 | 12.07 | 12.17 | +0.16% | 47,267 | 57,553,650 |
| 2024-07-18 | 11.57 | 12.27 | 11.48 | 12.15 | +4.38% | 93,514 | 112,278,193 |
| 2024-07-17 | 11.25 | 11.68 | 11.21 | 11.64 | +3.28% | 58,108 | 66,942,944 |
| 2024-07-16 | 11.34 | 11.39 | 11.14 | 11.27 | -0.62% | 51,069 | 57,349,899 |
| 2024-07-15 | 11.46 | 11.53 | 11.22 | 11.34 | -1.22% | 62,611 | 70,949,234 |
| 2024-07-12 | 11.7 | 11.7 | 11.37 | 11.48 | -1.46% | 53,583 | 61,583,140 |
| 2024-07-11 | 11.4 | 11.79 | 11.28 | 11.65 | +3.83% | 90,517 | 105,146,870 |
| 2024-07-10 | 11.14 | 11.69 | 10.98 | 11.22 | +0.63% | 122,669 | 140,277,799 |
| 2024-07-09 | 11.64 | 11.64 | 11.09 | 11.15 | -4.13% | 130,652 | 146,921,212 |
| 2024-07-08 | 12.13 | 12.13 | 11.59 | 11.63 | -3.96% | 45,068 | 53,080,428 |
| 2024-07-05 | 11.8 | 12.13 | 11.71 | 12.11 | +2.54% | 58,490 | 70,247,830 |
| 2024-07-04 | 12.01 | 12.03 | 11.71 | 11.81 | -1.42% | 50,842 | 60,129,607 |
| 2024-07-03 | 12.09 | 12.14 | 11.95 | 11.98 | -1.32% | 45,097 | 54,227,869 |
| 2024-07-02 | 12.44 | 12.47 | 12.1 | 12.14 | -2.65% | 44,650 | 54,537,038 |
| 2024-07-01 | 12.16 | 12.59 | 11.92 | 12.47 | +2.8% | 56,102 | 68,823,579 |
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：