股票概览
12.56
+9.69%
+1.11
11.91
开盘价
12.58
最高价
11.7
最低价
153,500
成交量
数据更新至: 2024-09-30
技术指标
11.37
MA5 (5日均线)
10.86
MA10 (10日均线)
10.84
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 | 11.91 | 12.58 | 11.7 | 12.56 | +9.69% | 153,500 | 187,232,146 |
| 2024-09-27 | 11.11 | 11.5 | 11.1 | 11.45 | +3.62% | 58,432 | 66,079,793 |
| 2024-09-26 | 10.81 | 11.06 | 10.78 | 11.05 | +1.66% | 60,919 | 66,507,492 |
| 2024-09-25 | 11 | 11.15 | 10.8 | 10.87 | -0.55% | 80,096 | 87,943,264 |
| 2024-09-24 | 10.72 | 10.96 | 10.55 | 10.93 | +1.58% | 68,538 | 74,039,721 |
| 2024-09-23 | 10.44 | 10.78 | 10.28 | 10.76 | +4.36% | 64,396 | 68,136,934 |
| 2024-09-20 | 10.33 | 10.39 | 10.16 | 10.31 | +0.29% | 34,156 | 35,079,920 |
| 2024-09-19 | 10.16 | 10.31 | 10.07 | 10.28 | +1.88% | 28,278 | 28,927,700 |
| 2024-09-18 | 10.3 | 10.4 | 9.98 | 10.09 | -1.66% | 31,081 | 31,379,962 |
| 2024-09-13 | 10.4 | 10.48 | 10.19 | 10.26 | -1.82% | 37,929 | 39,082,350 |
| 2024-09-12 | 10.65 | 10.76 | 10.42 | 10.45 | -1.69% | 39,021 | 41,152,521 |
| 2024-09-11 | 10.47 | 10.75 | 10.42 | 10.63 | +0.57% | 45,627 | 48,488,352 |
| 2024-09-10 | 10.5 | 10.58 | 10.34 | 10.57 | +0.67% | 39,962 | 41,917,412 |
| 2024-09-09 | 10.62 | 10.7 | 10.37 | 10.5 | -2.05% | 53,463 | 56,185,176 |
| 2024-09-06 | 11.14 | 11.22 | 10.69 | 10.72 | -3.77% | 56,104 | 61,095,705 |
| 2024-09-05 | 11.07 | 11.26 | 11.04 | 11.14 | +0.54% | 43,616 | 48,560,846 |
| 2024-09-04 | 11.29 | 11.35 | 10.94 | 11.08 | -1.69% | 68,552 | 76,171,578 |
| 2024-09-03 | 10.95 | 11.36 | 10.95 | 11.27 | +1.08% | 107,900 | 121,144,808 |
| 2024-09-02 | 10.8 | 11.77 | 10.75 | 11.15 | +4.21% | 169,176 | 190,945,990 |
| 2024-08-30 | 10.49 | 10.78 | 10.42 | 10.7 | +2.29% | 61,569 | 65,713,320 |
| 2024-08-29 | 10.25 | 10.54 | 10.25 | 10.46 | +0.19% | 37,325 | 38,962,085 |
| 2024-08-28 | 10.31 | 10.61 | 10.19 | 10.44 | +1.16% | 36,555 | 37,993,284 |
| 2024-08-27 | 10.63 | 10.63 | 10.27 | 10.32 | -2.92% | 47,848 | 49,808,891 |
| 2024-08-26 | 10.61 | 10.7 | 10.41 | 10.63 | +0.95% | 42,134 | 44,608,863 |
| 2024-08-23 | 10.35 | 10.62 | 10.16 | 10.53 | +0.48% | 52,293 | 54,495,856 |
| 2024-08-22 | 10.97 | 11.07 | 10.47 | 10.48 | -5.33% | 84,622 | 91,167,852 |
| 2024-08-21 | 10.67 | 11.08 | 10.64 | 11.07 | +2.79% | 85,096 | 93,047,580 |
| 2024-08-20 | 10.82 | 10.98 | 10.71 | 10.77 | -0.65% | 61,973 | 67,052,095 |
| 2024-08-19 | 10.84 | 10.9 | 10.55 | 10.84 | -0.91% | 77,492 | 83,441,041 |
| 2024-08-16 | 11.11 | 11.21 | 10.87 | 10.94 | -1.53% | 98,138 | 107,894,691 |
| 2024-08-15 | 10.96 | 11.26 | 10.71 | 11.11 | -2.46% | 143,245 | 158,138,301 |
| 2024-08-14 | 12.4 | 12.54 | 11.39 | 11.39 | -7.77% | 231,399 | 269,858,170 |
| 2024-08-13 | 13.02 | 13.46 | 12.03 | 12.35 | -5.15% | 340,078 | 436,668,308 |
| 2024-08-12 | 12 | 13.02 | 11.8 | 13.02 | +9.97% | 278,757 | 357,720,370 |
| 2024-08-09 | 12.18 | 12.26 | 11.83 | 11.84 | -2.87% | 77,649 | 93,179,847 |
| 2024-08-08 | 12.44 | 12.57 | 12.08 | 12.19 | -3.64% | 103,860 | 127,173,163 |
| 2024-08-07 | 12.12 | 12.98 | 12.01 | 12.65 | +5.15% | 163,131 | 204,074,985 |
| 2024-08-06 | 12.23 | 12.38 | 11.91 | 12.03 | -1.64% | 107,376 | 129,430,610 |
| 2024-08-05 | 12.13 | 12.33 | 11.71 | 12.23 | +2.43% | 157,967 | 189,905,408 |
| 2024-08-02 | 12.35 | 12.9 | 11.94 | 11.94 | -5.24% | 178,227 | 221,278,504 |
| 2024-08-01 | 12.12 | 12.88 | 12.04 | 12.6 | +3.03% | 181,286 | 226,698,515 |
| 2024-07-31 | 11.98 | 12.49 | 11.88 | 12.23 | +1.24% | 172,964 | 209,664,136 |
| 2024-07-30 | 11.5 | 12.4 | 11.43 | 12.08 | +3.87% | 169,866 | 204,125,189 |
| 2024-07-29 | 11.39 | 11.82 | 11.11 | 11.63 | +2.56% | 120,091 | 138,105,724 |
| 2024-07-26 | 11.08 | 11.5 | 10.97 | 11.34 | +0.27% | 133,848 | 150,326,769 |
| 2024-07-25 | 10.89 | 12.16 | 10.85 | 11.31 | +2.35% | 194,768 | 224,242,847 |
| 2024-07-24 | 11.31 | 11.31 | 10.94 | 11.05 | -5.56% | 150,172 | 166,510,847 |
| 2024-07-23 | 10.74 | 11.79 | 10.7 | 11.7 | +9.14% | 199,319 | 227,321,324 |
| 2024-07-22 | 10.36 | 10.98 | 10.35 | 10.72 | +3.08% | 74,477 | 79,489,432 |
| 2024-07-19 | 10.26 | 10.48 | 10.19 | 10.4 | +1.36% | 56,730 | 58,900,553 |
| 2024-07-18 | 10.48 | 10.49 | 10.03 | 10.26 | -3.66% | 73,388 | 74,865,717 |
| 2024-07-17 | 10.79 | 11.14 | 10.61 | 10.65 | -0.75% | 61,698 | 66,482,020 |
| 2024-07-16 | 10.78 | 10.85 | 10.38 | 10.73 | -1.01% | 70,814 | 75,434,298 |
| 2024-07-15 | 11.37 | 11.45 | 10.78 | 10.84 | -4.41% | 88,726 | 97,800,204 |
| 2024-07-12 | 11.13 | 11.61 | 11.07 | 11.34 | +1.25% | 123,325 | 139,845,006 |
| 2024-07-11 | 10.98 | 11.26 | 10.92 | 11.2 | +2.94% | 105,867 | 117,830,654 |
| 2024-07-10 | 10.98 | 11.26 | 10.59 | 10.88 | -3.12% | 120,659 | 132,417,710 |
| 2024-07-09 | 10.8 | 11.29 | 10.8 | 11.23 | +2.84% | 113,016 | 125,631,496 |
| 2024-07-08 | 11.53 | 11.53 | 10.8 | 10.92 | -5.29% | 110,329 | 121,065,844 |
| 2024-07-05 | 12.09 | 12.13 | 11.22 | 11.53 | -7.17% | 137,083 | 159,578,596 |
| 2024-07-04 | 12.65 | 12.8 | 12.36 | 12.42 | +0.4% | 138,821 | 174,491,061 |
| 2024-07-03 | 13.06 | 13.08 | 12.2 | 12.37 | -5.43% | 156,261 | 196,166,936 |
| 2024-07-02 | 13.21 | 13.51 | 13 | 13.08 | -2.53% | 153,869 | 202,591,915 |
| 2024-07-01 | 13.28 | 13.69 | 12.81 | 13.42 | -3.73% | 229,851 | 303,454,658 |
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：