股票概览
12.2
+7.21%
+0.82
12
开盘价
12.36
最高价
11.4
最低价
37,802
成交量
数据更新至: 2024-09-30
技术指标
11.25
MA5 (5日均线)
10.87
MA10 (10日均线)
10.83
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 | 12.36 | 11.4 | 12.2 | +7.21% | 37,802 | 45,158,249 |
| 2024-09-27 | 11.2 | 11.42 | 11 | 11.38 | +2.52% | 13,000 | 14,597,542 |
| 2024-09-26 | 10.76 | 11.1 | 10.7 | 11.1 | +2.97% | 13,743 | 15,071,385 |
| 2024-09-25 | 10.77 | 11 | 10.73 | 10.78 | +0.09% | 11,527 | 12,525,229 |
| 2024-09-24 | 10.61 | 10.79 | 10.53 | 10.77 | +1.89% | 9,476 | 10,133,145 |
| 2024-09-23 | 10.45 | 10.68 | 10.4 | 10.57 | +0.38% | 5,482 | 5,807,708 |
| 2024-09-20 | 10.66 | 10.7 | 10.4 | 10.53 | -1.22% | 5,713 | 6,029,534 |
| 2024-09-19 | 10.44 | 10.68 | 10.37 | 10.66 | +2.7% | 5,842 | 6,187,411 |
| 2024-09-18 | 10.36 | 10.47 | 10.21 | 10.38 | +0.19% | 4,553 | 4,695,175 |
| 2024-09-13 | 10.6 | 10.65 | 10.34 | 10.36 | -1.99% | 5,553 | 5,817,595 |
| 2024-09-12 | 10.58 | 10.76 | 10.55 | 10.57 | -0.09% | 4,781 | 5,091,633 |
| 2024-09-11 | 10.74 | 10.82 | 10.51 | 10.58 | -1.49% | 5,457 | 5,806,937 |
| 2024-09-10 | 10.71 | 10.8 | 10.55 | 10.74 | +0.28% | 7,013 | 7,478,683 |
| 2024-09-09 | 10.63 | 10.83 | 10.57 | 10.71 | 0% | 5,961 | 6,370,828 |
| 2024-09-06 | 10.92 | 10.97 | 10.69 | 10.71 | -1.83% | 7,982 | 8,602,632 |
| 2024-09-05 | 10.88 | 10.98 | 10.84 | 10.91 | +0.37% | 4,566 | 4,972,860 |
| 2024-09-04 | 11.02 | 11.04 | 10.84 | 10.87 | -1.45% | 5,890 | 6,429,260 |
| 2024-09-03 | 10.9 | 11.08 | 10.83 | 11.03 | +1.19% | 9,743 | 10,707,947 |
| 2024-09-02 | 10.85 | 11.08 | 10.76 | 10.9 | +0.28% | 10,328 | 11,350,353 |
| 2024-08-30 | 10.75 | 11.02 | 10.73 | 10.87 | +0.65% | 10,908 | 11,900,742 |
| 2024-08-29 | 10.73 | 10.84 | 10.7 | 10.8 | +0.19% | 6,089 | 6,564,407 |
| 2024-08-28 | 10.56 | 10.83 | 10.53 | 10.78 | +2.08% | 7,869 | 8,435,294 |
| 2024-08-27 | 10.81 | 10.82 | 10.52 | 10.56 | -1.86% | 6,922 | 7,360,124 |
| 2024-08-26 | 10.57 | 10.78 | 10.57 | 10.76 | +1.13% | 4,426 | 4,745,899 |
| 2024-08-23 | 10.7 | 10.7 | 10.43 | 10.64 | -1.12% | 7,073 | 7,478,869 |
| 2024-08-22 | 10.83 | 10.96 | 10.7 | 10.76 | -0.46% | 7,177 | 7,773,461 |
| 2024-08-21 | 10.68 | 10.93 | 10.6 | 10.81 | +0.65% | 7,187 | 7,762,200 |
| 2024-08-20 | 10.85 | 10.97 | 10.7 | 10.74 | -1.2% | 6,527 | 7,042,677 |
| 2024-08-19 | 11.02 | 11.13 | 10.81 | 10.87 | -2.25% | 13,695 | 14,952,836 |
| 2024-08-16 | 11.01 | 11.15 | 10.93 | 11.12 | +1% | 10,217 | 11,318,563 |
| 2024-08-15 | 11.2 | 11.2 | 10.92 | 11.01 | -1.61% | 17,140 | 18,890,656 |
| 2024-08-14 | 11.72 | 11.72 | 11.1 | 11.19 | -2.78% | 17,973 | 20,216,092 |
| 2024-08-13 | 10.93 | 11.61 | 10.75 | 11.51 | +6.08% | 22,889 | 25,699,472 |
| 2024-08-12 | 10.8 | 10.97 | 10.61 | 10.85 | -0.73% | 9,368 | 10,088,015 |
| 2024-08-09 | 11.04 | 11.19 | 10.9 | 10.93 | -1% | 11,683 | 12,906,860 |
| 2024-08-08 | 11.05 | 11.2 | 10.75 | 11.04 | -1.34% | 16,820 | 18,405,362 |
| 2024-08-07 | 10.62 | 11.61 | 10.62 | 11.19 | +4.78% | 24,217 | 26,963,802 |
| 2024-08-06 | 10.55 | 10.88 | 10.54 | 10.68 | +1.23% | 7,038 | 7,476,201 |
| 2024-08-05 | 10.78 | 10.9 | 10.55 | 10.55 | -2.5% | 8,402 | 9,012,490 |
| 2024-08-02 | 10.9 | 11.05 | 10.75 | 10.82 | -1.64% | 8,628 | 9,414,771 |
| 2024-08-01 | 10.93 | 11.12 | 10.8 | 11 | +1.01% | 11,234 | 12,330,318 |
| 2024-07-31 | 10.65 | 10.97 | 10.65 | 10.89 | +1.59% | 13,324 | 14,491,665 |
| 2024-07-30 | 10.72 | 10.85 | 10.65 | 10.72 | -0.46% | 5,259 | 5,662,360 |
| 2024-07-29 | 10.68 | 10.85 | 10.59 | 10.77 | +0.65% | 5,494 | 5,903,464 |
| 2024-07-26 | 10.49 | 10.75 | 10.48 | 10.7 | +2.59% | 10,744 | 11,459,232 |
| 2024-07-25 | 10.18 | 10.5 | 10.13 | 10.43 | +1.36% | 6,993 | 7,226,479 |
| 2024-07-24 | 10.4 | 10.55 | 10.28 | 10.29 | -0.96% | 8,529 | 8,823,529 |
| 2024-07-23 | 10.65 | 10.66 | 10.39 | 10.39 | -2.07% | 9,386 | 9,880,876 |
| 2024-07-22 | 10.78 | 10.79 | 10.51 | 10.61 | -1.12% | 7,967 | 8,448,444 |
| 2024-07-19 | 10.54 | 10.79 | 10.46 | 10.73 | +0.75% | 6,663 | 7,130,441 |
| 2024-07-18 | 10.78 | 10.78 | 10.3 | 10.65 | -1.11% | 12,585 | 13,205,965 |
| 2024-07-17 | 11.04 | 11.1 | 10.72 | 10.77 | -2.53% | 11,576 | 12,553,308 |
| 2024-07-16 | 11 | 11.25 | 10.92 | 11.05 | +0.18% | 9,402 | 10,430,716 |
| 2024-07-15 | 11.08 | 11.18 | 11.01 | 11.03 | -1.43% | 8,852 | 9,790,414 |
| 2024-07-12 | 11.09 | 11.3 | 11.09 | 11.19 | +0.09% | 11,046 | 12,368,752 |
| 2024-07-11 | 11.08 | 11.22 | 10.9 | 11.18 | +2.57% | 17,486 | 19,443,988 |
| 2024-07-10 | 11.02 | 11.02 | 10.82 | 10.9 | -0.73% | 10,848 | 11,838,204 |
| 2024-07-09 | 10.65 | 11.07 | 10.45 | 10.98 | +3.78% | 17,210 | 18,629,089 |
| 2024-07-08 | 10.66 | 10.73 | 10.4 | 10.58 | -1.58% | 14,700 | 15,527,579 |
| 2024-07-05 | 10.7 | 10.82 | 10.38 | 10.75 | +0.47% | 16,085 | 17,074,931 |
| 2024-07-04 | 11.04 | 11.09 | 10.67 | 10.7 | -3.17% | 23,501 | 25,511,182 |
| 2024-07-03 | 11.66 | 11.7 | 11 | 11.05 | -5.56% | 33,877 | 37,983,152 |
| 2024-07-02 | 11.76 | 12.09 | 11.58 | 11.7 | -0.43% | 34,121 | 40,177,728 |
| 2024-07-01 | 11.54 | 11.81 | 11.33 | 11.75 | +2.35% | 31,029 | 35,913,116 |
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：