股票概览
11.73
+10.04%
+1.07
11.16
开盘价
11.73
最高价
10.7
最低价
165,705
成交量
数据更新至: 2024-09-30
技术指标
10.40
MA5 (5日均线)
9.93
MA10 (10日均线)
9.97
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 | 11.16 | 11.73 | 10.7 | 11.73 | +10.04% | 165,705 | 187,337,472 |
| 2024-09-27 | 10.31 | 10.66 | 10.19 | 10.66 | +4.82% | 70,306 | 73,095,280 |
| 2024-09-26 | 9.68 | 10.18 | 9.67 | 10.17 | +4.52% | 62,880 | 62,553,772 |
| 2024-09-25 | 9.83 | 10.1 | 9.69 | 9.73 | +0.21% | 71,600 | 70,932,321 |
| 2024-09-24 | 9.37 | 9.74 | 9.36 | 9.71 | +3.85% | 60,457 | 58,042,407 |
| 2024-09-23 | 9.36 | 9.5 | 9.33 | 9.35 | -0.53% | 30,854 | 28,974,991 |
| 2024-09-20 | 9.55 | 9.63 | 9.36 | 9.4 | -2.08% | 30,396 | 28,792,004 |
| 2024-09-19 | 9.38 | 9.66 | 9.37 | 9.6 | +2.45% | 35,263 | 33,655,339 |
| 2024-09-18 | 9.55 | 9.56 | 9.21 | 9.37 | -1.78% | 38,014 | 35,527,229 |
| 2024-09-13 | 9.68 | 9.73 | 9.5 | 9.54 | -1.45% | 27,314 | 26,159,687 |
| 2024-09-12 | 9.61 | 9.75 | 9.61 | 9.68 | +0.73% | 26,277 | 25,465,722 |
| 2024-09-11 | 9.81 | 9.81 | 9.55 | 9.61 | -2.63% | 43,783 | 42,170,129 |
| 2024-09-10 | 9.8 | 9.97 | 9.68 | 9.87 | +0.41% | 23,739 | 23,303,740 |
| 2024-09-09 | 9.8 | 9.87 | 9.67 | 9.83 | -0.1% | 29,283 | 28,596,946 |
| 2024-09-06 | 10.06 | 10.13 | 9.82 | 9.84 | -2.57% | 26,033 | 25,838,779 |
| 2024-09-05 | 10.08 | 10.2 | 10.02 | 10.1 | +0.8% | 19,198 | 19,345,400 |
| 2024-09-04 | 10.15 | 10.18 | 9.97 | 10.02 | -2.05% | 31,942 | 32,192,946 |
| 2024-09-03 | 10.32 | 10.44 | 10.15 | 10.23 | -0.97% | 29,832 | 30,594,540 |
| 2024-09-02 | 10.49 | 10.62 | 10.31 | 10.33 | -2.18% | 32,407 | 33,956,821 |
| 2024-08-30 | 10.42 | 10.69 | 10.33 | 10.56 | +1.34% | 31,284 | 33,038,458 |
| 2024-08-29 | 10.27 | 10.46 | 10.19 | 10.42 | +0.48% | 23,765 | 24,556,027 |
| 2024-08-28 | 10.41 | 10.52 | 10.3 | 10.37 | +0.19% | 18,495 | 19,246,208 |
| 2024-08-27 | 10.45 | 10.56 | 10.27 | 10.35 | -0.96% | 24,501 | 25,462,729 |
| 2024-08-26 | 10.31 | 10.47 | 10.22 | 10.45 | +1.75% | 25,435 | 26,442,145 |
| 2024-08-23 | 10.38 | 10.5 | 10.24 | 10.27 | -1.53% | 26,065 | 26,918,015 |
| 2024-08-22 | 10.62 | 10.63 | 10.41 | 10.43 | -1.42% | 22,671 | 23,765,244 |
| 2024-08-21 | 10.47 | 10.64 | 10.47 | 10.58 | +0.67% | 19,509 | 20,611,346 |
| 2024-08-20 | 10.85 | 10.89 | 10.49 | 10.51 | -2.78% | 30,346 | 32,128,428 |
| 2024-08-19 | 10.74 | 10.99 | 10.73 | 10.81 | +0.46% | 22,849 | 24,829,215 |
| 2024-08-16 | 10.94 | 11.01 | 10.76 | 10.76 | -1.56% | 26,688 | 29,084,461 |
| 2024-08-15 | 10.86 | 11.06 | 10.82 | 10.93 | -0.09% | 31,811 | 34,841,243 |
| 2024-08-14 | 10.99 | 11.04 | 10.87 | 10.94 | -1.53% | 36,489 | 39,971,250 |
| 2024-08-13 | 11.21 | 11.28 | 10.94 | 11.11 | +0.82% | 51,479 | 56,981,898 |
| 2024-08-12 | 10.99 | 11.08 | 10.85 | 11.02 | +0.64% | 27,195 | 29,860,290 |
| 2024-08-09 | 10.93 | 11.11 | 10.9 | 10.95 | +0.27% | 24,234 | 26,642,784 |
| 2024-08-08 | 10.86 | 10.96 | 10.7 | 10.92 | +0.74% | 27,355 | 29,688,861 |
| 2024-08-07 | 10.94 | 10.95 | 10.76 | 10.84 | -1.09% | 33,571 | 36,426,989 |
| 2024-08-06 | 10.82 | 11.08 | 10.8 | 10.96 | +2.62% | 37,152 | 40,627,465 |
| 2024-08-05 | 10.9 | 11.09 | 10.66 | 10.68 | -3.17% | 50,511 | 54,861,844 |
| 2024-08-02 | 11.25 | 11.36 | 10.97 | 11.03 | -2.56% | 40,820 | 45,623,092 |
| 2024-08-01 | 11.43 | 11.64 | 11.23 | 11.32 | -0.7% | 43,195 | 49,299,518 |
| 2024-07-31 | 10.94 | 11.49 | 10.91 | 11.4 | +4.3% | 49,420 | 55,616,448 |
| 2024-07-30 | 11.04 | 11.1 | 10.85 | 10.93 | -0.91% | 36,882 | 40,411,613 |
| 2024-07-29 | 10.88 | 11.23 | 10.88 | 11.03 | +0.09% | 61,947 | 68,648,985 |
| 2024-07-26 | 11.35 | 11.38 | 10.86 | 11.02 | -2.99% | 88,508 | 97,849,483 |
| 2024-07-25 | 11.6 | 11.6 | 11.27 | 11.36 | -2.32% | 42,672 | 48,548,919 |
| 2024-07-24 | 11.77 | 11.92 | 11.58 | 11.63 | -1.27% | 34,852 | 40,843,852 |
| 2024-07-23 | 12.03 | 12.2 | 11.76 | 11.78 | -2.16% | 24,385 | 29,263,197 |
| 2024-07-22 | 12.06 | 12.15 | 11.89 | 12.04 | -0.25% | 32,265 | 38,826,295 |
| 2024-07-19 | 11.99 | 12.18 | 11.73 | 12.07 | +0.67% | 29,711 | 35,733,003 |
| 2024-07-18 | 11.99 | 12.06 | 11.58 | 11.99 | -0.17% | 43,942 | 51,937,315 |
| 2024-07-17 | 12.46 | 12.46 | 11.96 | 12.01 | -4.07% | 36,196 | 43,914,438 |
| 2024-07-16 | 12.59 | 12.76 | 12.34 | 12.52 | -1.18% | 30,729 | 38,423,840 |
| 2024-07-15 | 12.68 | 12.81 | 12.52 | 12.67 | -0.86% | 24,849 | 31,499,892 |
| 2024-07-12 | 13.02 | 13.15 | 12.59 | 12.78 | -2.07% | 42,844 | 55,044,403 |
| 2024-07-11 | 12.78 | 13.13 | 12.6 | 13.05 | +3.82% | 39,507 | 51,168,161 |
| 2024-07-10 | 12.79 | 12.93 | 12.5 | 12.57 | -2.71% | 34,060 | 43,260,631 |
| 2024-07-09 | 12.65 | 12.93 | 12.42 | 12.92 | +1.41% | 34,139 | 43,395,975 |
| 2024-07-08 | 13.03 | 13.1 | 12.7 | 12.74 | -2.6% | 42,818 | 54,954,291 |
| 2024-07-05 | 13.1 | 13.1 | 12.46 | 13.08 | +1.32% | 70,369 | 90,203,907 |
| 2024-07-04 | 13.1 | 13.29 | 12.81 | 12.91 | -1.45% | 29,993 | 38,915,752 |
| 2024-07-03 | 13.4 | 13.56 | 13.01 | 13.1 | -2.53% | 28,522 | 37,785,331 |
| 2024-07-02 | 13.58 | 13.73 | 13.39 | 13.44 | -0.37% | 32,834 | 44,328,888 |
| 2024-07-01 | 13.03 | 13.5 | 13.03 | 13.49 | +2.51% | 35,937 | 47,928,435 |
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：