股票概览
11.94
+7.37%
+0.82
11.5
开盘价
12.06
最高价
11.13
最低价
56,118
成交量
数据更新至: 2024-09-30
技术指标
10.99
MA5 (5日均线)
10.67
MA10 (10日均线)
10.47
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 | 11.5 | 12.06 | 11.13 | 11.94 | +7.37% | 56,118 | 65,354,021 |
| 2024-09-27 | 10.95 | 11.18 | 10.74 | 11.12 | +3.35% | 15,534 | 17,027,964 |
| 2024-09-26 | 10.49 | 10.76 | 10.49 | 10.76 | +2.28% | 21,697 | 23,112,187 |
| 2024-09-25 | 10.6 | 10.8 | 10.52 | 10.52 | -0.75% | 27,418 | 29,196,540 |
| 2024-09-24 | 10.49 | 10.64 | 10.33 | 10.6 | +0.38% | 28,356 | 29,811,724 |
| 2024-09-23 | 10.39 | 10.65 | 10.23 | 10.56 | +0.96% | 22,430 | 23,333,504 |
| 2024-09-20 | 10.58 | 10.65 | 10.33 | 10.46 | -0.57% | 14,584 | 15,255,480 |
| 2024-09-19 | 10.15 | 10.65 | 10.13 | 10.52 | +3.65% | 21,792 | 22,766,038 |
| 2024-09-18 | 10.09 | 10.23 | 9.9 | 10.15 | +0.69% | 10,257 | 10,316,965 |
| 2024-09-13 | 10.29 | 10.35 | 10.03 | 10.08 | -2.14% | 18,047 | 18,408,777 |
| 2024-09-12 | 10.31 | 10.49 | 10.26 | 10.3 | -0.77% | 8,789 | 9,133,920 |
| 2024-09-11 | 10.41 | 10.49 | 10.33 | 10.38 | -0.29% | 11,897 | 12,373,666 |
| 2024-09-10 | 10.26 | 10.41 | 10.19 | 10.41 | +1.46% | 8,063 | 8,316,922 |
| 2024-09-09 | 10.23 | 10.34 | 10.1 | 10.26 | -0.19% | 7,194 | 7,350,751 |
| 2024-09-06 | 10.4 | 10.52 | 10.18 | 10.28 | -1.81% | 12,531 | 12,946,211 |
| 2024-09-05 | 10.3 | 10.54 | 10.29 | 10.47 | +1.45% | 8,856 | 9,254,207 |
| 2024-09-04 | 10.1 | 10.5 | 10.1 | 10.32 | +1.18% | 21,378 | 22,102,237 |
| 2024-09-03 | 10.12 | 10.24 | 10.04 | 10.2 | +0.79% | 10,736 | 10,914,092 |
| 2024-09-02 | 10.05 | 10.18 | 9.98 | 10.12 | +0.8% | 16,900 | 17,054,999 |
| 2024-08-30 | 9.85 | 10.2 | 9.85 | 10.04 | +2.03% | 12,434 | 12,488,720 |
| 2024-08-29 | 9.65 | 9.89 | 9.65 | 9.84 | +1.13% | 9,589 | 9,414,590 |
| 2024-08-28 | 9.52 | 9.81 | 9.48 | 9.73 | +1.67% | 9,325 | 9,023,962 |
| 2024-08-27 | 9.69 | 9.78 | 9.5 | 9.57 | -2.15% | 11,939 | 11,484,040 |
| 2024-08-26 | 9.6 | 9.85 | 9.6 | 9.78 | +0.31% | 16,255 | 15,829,277 |
| 2024-08-23 | 9.84 | 9.86 | 9.57 | 9.75 | -1.02% | 11,176 | 10,867,472 |
| 2024-08-22 | 9.8 | 10.01 | 9.78 | 9.85 | +0.2% | 17,137 | 16,938,572 |
| 2024-08-21 | 10.4 | 10.41 | 9.75 | 9.83 | -6.82% | 29,866 | 29,580,312 |
| 2024-08-20 | 10.67 | 10.78 | 10.48 | 10.55 | -1.4% | 10,713 | 11,310,447 |
| 2024-08-19 | 10.88 | 11.02 | 10.68 | 10.7 | -2.28% | 9,413 | 10,195,537 |
| 2024-08-16 | 10.99 | 11.04 | 10.92 | 10.95 | -0.18% | 5,956 | 6,538,194 |
| 2024-08-15 | 10.95 | 11.08 | 10.87 | 10.97 | +0.18% | 9,896 | 10,859,039 |
| 2024-08-14 | 10.95 | 11.03 | 10.83 | 10.95 | +0.37% | 5,738 | 6,288,461 |
| 2024-08-13 | 10.83 | 10.96 | 10.76 | 10.91 | +0.37% | 6,694 | 7,271,470 |
| 2024-08-12 | 10.89 | 10.96 | 10.8 | 10.87 | -0.46% | 5,057 | 5,500,081 |
| 2024-08-09 | 10.97 | 11.13 | 10.87 | 10.92 | -0.64% | 7,691 | 8,439,367 |
| 2024-08-08 | 10.89 | 11.04 | 10.79 | 10.99 | 0% | 9,577 | 10,474,194 |
| 2024-08-07 | 10.88 | 11.06 | 10.88 | 10.99 | +0.37% | 7,662 | 8,424,253 |
| 2024-08-06 | 11.11 | 11.11 | 10.86 | 10.95 | +0.55% | 10,608 | 11,619,210 |
| 2024-08-05 | 11.29 | 11.46 | 10.89 | 10.89 | -4.14% | 16,205 | 18,015,308 |
| 2024-08-02 | 11.5 | 11.6 | 11.36 | 11.36 | -1.39% | 11,069 | 12,692,640 |
| 2024-08-01 | 11.5 | 11.61 | 11.37 | 11.52 | +1.05% | 14,264 | 16,426,865 |
| 2024-07-31 | 11.08 | 11.48 | 11.08 | 11.4 | +2.33% | 14,530 | 16,485,102 |
| 2024-07-30 | 11.12 | 11.18 | 11.02 | 11.14 | 0% | 7,147 | 7,947,293 |
| 2024-07-29 | 11.19 | 11.2 | 11.03 | 11.14 | -0.18% | 8,415 | 9,358,621 |
| 2024-07-26 | 10.91 | 11.21 | 10.91 | 11.16 | +3.33% | 14,023 | 15,549,008 |
| 2024-07-25 | 10.72 | 10.91 | 10.54 | 10.8 | +0.65% | 8,653 | 9,285,426 |
| 2024-07-24 | 10.74 | 10.94 | 10.67 | 10.73 | -0.46% | 10,160 | 10,965,596 |
| 2024-07-23 | 11.08 | 11.17 | 10.77 | 10.78 | -2.88% | 7,320 | 8,022,467 |
| 2024-07-22 | 11 | 11.14 | 10.98 | 11.1 | +1.19% | 6,076 | 6,735,465 |
| 2024-07-19 | 10.87 | 11.04 | 10.81 | 10.97 | +0.37% | 6,251 | 6,841,713 |
| 2024-07-18 | 10.8 | 11 | 10.66 | 10.93 | -0.36% | 10,028 | 10,838,456 |
| 2024-07-17 | 11.21 | 11.28 | 10.96 | 10.97 | -2.83% | 9,903 | 10,942,458 |
| 2024-07-16 | 11.46 | 11.47 | 11.25 | 11.29 | -1.57% | 7,095 | 8,035,169 |
| 2024-07-15 | 11.65 | 11.75 | 11.4 | 11.47 | -1.97% | 8,125 | 9,349,005 |
| 2024-07-12 | 11.77 | 11.8 | 11.63 | 11.7 | -0.34% | 8,745 | 10,242,018 |
| 2024-07-11 | 11.56 | 11.75 | 11.46 | 11.74 | +3.25% | 11,114 | 12,953,764 |
| 2024-07-10 | 11.4 | 11.48 | 11.32 | 11.37 | -0.87% | 6,916 | 7,890,571 |
| 2024-07-09 | 11.09 | 11.48 | 10.94 | 11.47 | +2.14% | 13,519 | 15,185,824 |
| 2024-07-08 | 11.47 | 11.47 | 11.2 | 11.23 | -1.92% | 7,947 | 8,966,107 |
| 2024-07-05 | 11.18 | 11.51 | 11.17 | 11.45 | +1.06% | 9,318 | 10,593,469 |
| 2024-07-04 | 11.43 | 11.48 | 11.14 | 11.33 | -0.53% | 14,699 | 16,610,413 |
| 2024-07-03 | 11.71 | 11.73 | 11.37 | 11.39 | -2.73% | 10,364 | 11,873,962 |
| 2024-07-02 | 11.73 | 11.77 | 11.64 | 11.71 | -0.26% | 7,455 | 8,728,589 |
| 2024-07-01 | 11.65 | 11.74 | 11.55 | 11.74 | +0.77% | 8,612 | 10,043,145 |
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：