股票概览
12.82
+8.37%
+0.99
12.19
开盘价
12.85
最高价
11.94
最低价
72,522
成交量
数据更新至: 2024-09-30
技术指标
11.64
MA5 (5日均线)
11.09
MA10 (10日均线)
11.22
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 | 12.19 | 12.85 | 11.94 | 12.82 | +8.37% | 72,522 | 90,046,396 |
| 2024-09-27 | 11.59 | 11.86 | 11.59 | 11.83 | +3.23% | 23,311 | 27,308,421 |
| 2024-09-26 | 11.11 | 11.47 | 11.01 | 11.46 | +3.62% | 22,248 | 25,007,977 |
| 2024-09-25 | 11.2 | 11.37 | 11.06 | 11.06 | +0.18% | 22,089 | 24,753,171 |
| 2024-09-24 | 10.65 | 11.04 | 10.62 | 11.04 | +3.95% | 18,357 | 20,013,535 |
| 2024-09-23 | 10.56 | 10.67 | 10.53 | 10.62 | +0.38% | 4,212 | 4,473,611 |
| 2024-09-20 | 10.66 | 10.71 | 10.52 | 10.58 | -1.31% | 5,652 | 5,981,173 |
| 2024-09-19 | 10.5 | 10.76 | 10.45 | 10.72 | +2.58% | 14,772 | 15,702,231 |
| 2024-09-18 | 10.36 | 10.47 | 10.25 | 10.45 | +0.87% | 12,907 | 13,358,983 |
| 2024-09-13 | 10.75 | 10.76 | 10.36 | 10.36 | -4.07% | 20,692 | 21,771,551 |
| 2024-09-12 | 11 | 11.1 | 10.8 | 10.8 | -1.82% | 13,805 | 15,040,581 |
| 2024-09-11 | 10.95 | 11.05 | 10.9 | 11 | +0.27% | 7,374 | 8,091,156 |
| 2024-09-10 | 10.98 | 11.05 | 10.84 | 10.97 | -0.27% | 11,075 | 12,088,565 |
| 2024-09-09 | 10.96 | 11.13 | 10.93 | 11 | -0.63% | 12,298 | 13,543,114 |
| 2024-09-06 | 11.1 | 11.18 | 10.98 | 11.07 | -0.81% | 15,194 | 16,822,305 |
| 2024-09-05 | 11.25 | 11.38 | 11.01 | 11.16 | -1.24% | 27,493 | 30,708,265 |
| 2024-09-04 | 11.7 | 11.81 | 11.3 | 11.3 | -3.91% | 52,054 | 59,984,758 |
| 2024-09-03 | 12 | 12.19 | 11.65 | 11.76 | -2.41% | 55,741 | 66,138,335 |
| 2024-09-02 | 12.29 | 12.3 | 11.75 | 12.05 | -2.9% | 48,001 | 57,378,209 |
| 2024-08-30 | 12.74 | 12.88 | 12.27 | 12.41 | -2.59% | 99,023 | 124,644,572 |
| 2024-08-29 | 12.33 | 12.85 | 12 | 12.74 | +3.16% | 66,032 | 82,269,996 |
| 2024-08-28 | 11.95 | 12.42 | 11.92 | 12.35 | +2.15% | 33,127 | 40,439,460 |
| 2024-08-27 | 12.19 | 12.3 | 11.92 | 12.09 | -0.82% | 22,337 | 26,948,792 |
| 2024-08-26 | 12.1 | 12.27 | 12 | 12.19 | -0.08% | 20,313 | 24,641,082 |
| 2024-08-23 | 11.53 | 12.25 | 11.42 | 12.2 | +5.63% | 55,877 | 66,922,297 |
| 2024-08-22 | 11.7 | 11.93 | 11.47 | 11.55 | -2.94% | 22,127 | 25,926,770 |
| 2024-08-21 | 11.6 | 11.9 | 11.55 | 11.9 | +2.32% | 29,282 | 34,452,097 |
| 2024-08-20 | 11.7 | 11.88 | 11.59 | 11.63 | -1.69% | 13,403 | 15,711,111 |
| 2024-08-19 | 11.72 | 12.11 | 11.72 | 11.83 | -0.59% | 18,333 | 21,806,533 |
| 2024-08-16 | 11.46 | 12.01 | 11.25 | 11.9 | +3.84% | 57,007 | 66,693,392 |
| 2024-08-15 | 11.56 | 11.87 | 11.4 | 11.46 | -0.87% | 34,887 | 40,606,948 |
| 2024-08-14 | 11.44 | 11.58 | 11.35 | 11.56 | +1.4% | 15,049 | 17,280,264 |
| 2024-08-13 | 11.31 | 11.48 | 11.31 | 11.4 | -0.26% | 4,942 | 5,627,748 |
| 2024-08-12 | 11.36 | 11.47 | 11.32 | 11.43 | +0.62% | 7,983 | 9,095,194 |
| 2024-08-09 | 11.54 | 11.59 | 11.34 | 11.36 | -0.96% | 10,941 | 12,520,606 |
| 2024-08-08 | 11.51 | 11.55 | 11.36 | 11.47 | +0.09% | 8,907 | 10,210,807 |
| 2024-08-07 | 11.64 | 11.66 | 11.42 | 11.46 | -1.63% | 9,235 | 10,628,940 |
| 2024-08-06 | 11.21 | 11.66 | 11.21 | 11.65 | +2.92% | 19,883 | 22,828,188 |
| 2024-08-05 | 11.2 | 11.55 | 11.2 | 11.32 | -0.96% | 17,815 | 20,319,194 |
| 2024-08-02 | 11.4 | 11.65 | 11.35 | 11.43 | -0.95% | 26,534 | 30,525,252 |
| 2024-08-01 | 11.16 | 11.66 | 11.06 | 11.54 | +3.31% | 43,872 | 50,159,313 |
| 2024-07-31 | 10.87 | 11.18 | 10.85 | 11.17 | +2.85% | 15,002 | 16,635,014 |
| 2024-07-30 | 10.92 | 11.01 | 10.84 | 10.86 | -0.64% | 5,384 | 5,872,950 |
| 2024-07-29 | 11.03 | 11.03 | 10.91 | 10.93 | -0.46% | 6,967 | 7,644,475 |
| 2024-07-26 | 10.91 | 11.04 | 10.83 | 10.98 | +0.83% | 7,389 | 8,110,552 |
| 2024-07-25 | 10.81 | 11.15 | 10.81 | 10.89 | -0.37% | 7,829 | 8,598,438 |
| 2024-07-24 | 11.03 | 11.12 | 10.92 | 10.93 | -1.26% | 5,367 | 5,907,491 |
| 2024-07-23 | 11.22 | 11.3 | 11.06 | 11.07 | -1.77% | 5,452 | 6,089,973 |
| 2024-07-22 | 11.4 | 11.43 | 11.19 | 11.27 | -0.88% | 6,308 | 7,107,720 |
| 2024-07-19 | 11.34 | 11.44 | 11.25 | 11.37 | +0.09% | 7,728 | 8,785,306 |
| 2024-07-18 | 11.08 | 11.42 | 11 | 11.36 | -2.32% | 14,352 | 16,072,671 |
| 2024-07-17 | 11.5 | 11.76 | 11.43 | 11.63 | +0.78% | 15,875 | 18,437,064 |
| 2024-07-16 | 11.49 | 11.61 | 11.4 | 11.54 | +0.52% | 11,127 | 12,791,167 |
| 2024-07-15 | 11.8 | 11.82 | 11.48 | 11.48 | -2.79% | 15,211 | 17,652,531 |
| 2024-07-12 | 11.95 | 12.09 | 11.76 | 11.81 | -1.99% | 18,510 | 21,988,099 |
| 2024-07-11 | 12.43 | 12.5 | 12 | 12.05 | -0.9% | 20,134 | 24,635,486 |
| 2024-07-10 | 12.05 | 12.3 | 12.02 | 12.16 | 0% | 7,318 | 8,923,216 |
| 2024-07-09 | 11.96 | 12.19 | 11.71 | 12.16 | +2.01% | 11,659 | 13,968,943 |
| 2024-07-08 | 12.28 | 12.28 | 11.91 | 11.92 | -3.09% | 8,542 | 10,272,944 |
| 2024-07-05 | 12.17 | 12.31 | 12.09 | 12.3 | +0.41% | 9,594 | 11,685,196 |
| 2024-07-04 | 12.49 | 12.56 | 12.2 | 12.25 | -2.16% | 11,491 | 14,135,097 |
| 2024-07-03 | 12.47 | 12.66 | 12.34 | 12.52 | +0.24% | 12,382 | 15,451,638 |
| 2024-07-02 | 12.46 | 12.63 | 12.38 | 12.49 | +0.24% | 12,846 | 16,081,993 |
| 2024-07-01 | 12.16 | 12.48 | 12.12 | 12.46 | +2.38% | 9,955 | 12,297,333 |
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：