股票概览
12.76
+8.41%
+0.99
12.15
开盘价
12.86
最高价
11.79
最低价
183,363
成交量
数据更新至: 2024-09-30
技术指标
11.46
MA5 (5日均线)
10.88
MA10 (10日均线)
10.73
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 | 12.15 | 12.86 | 11.79 | 12.76 | +8.41% | 183,363 | 226,908,791 |
| 2024-09-27 | 11.38 | 11.79 | 11.24 | 11.77 | +5.09% | 62,767 | 72,386,178 |
| 2024-09-26 | 10.79 | 11.2 | 10.79 | 11.2 | +3.23% | 57,446 | 63,248,331 |
| 2024-09-25 | 10.79 | 11.03 | 10.73 | 10.85 | +1.4% | 72,561 | 79,155,562 |
| 2024-09-24 | 10.3 | 10.7 | 10.28 | 10.7 | +3.38% | 56,207 | 59,311,239 |
| 2024-09-23 | 10.45 | 10.63 | 10.33 | 10.35 | +0.1% | 32,307 | 33,750,352 |
| 2024-09-20 | 10.48 | 10.48 | 10.28 | 10.34 | -1.34% | 29,593 | 30,631,049 |
| 2024-09-19 | 10.14 | 10.49 | 10.14 | 10.48 | +3.56% | 42,252 | 43,899,517 |
| 2024-09-18 | 10.3 | 10.32 | 9.99 | 10.12 | -0.98% | 30,204 | 30,547,910 |
| 2024-09-13 | 10.51 | 10.51 | 10.22 | 10.22 | -2.39% | 36,751 | 38,009,462 |
| 2024-09-12 | 10.48 | 10.65 | 10.47 | 10.47 | -0.76% | 28,587 | 30,176,756 |
| 2024-09-11 | 10.56 | 10.61 | 10.46 | 10.55 | -0.85% | 29,475 | 31,030,375 |
| 2024-09-10 | 10.61 | 10.65 | 10.4 | 10.64 | +0.66% | 36,225 | 38,142,581 |
| 2024-09-09 | 10.5 | 10.65 | 10.32 | 10.57 | +1.63% | 41,212 | 43,386,502 |
| 2024-09-06 | 10.73 | 10.76 | 10.38 | 10.4 | -3.08% | 43,678 | 45,976,416 |
| 2024-09-05 | 10.55 | 10.75 | 10.54 | 10.73 | +1.71% | 38,331 | 40,890,835 |
| 2024-09-04 | 10.53 | 10.66 | 10.48 | 10.55 | -0.57% | 31,587 | 33,363,552 |
| 2024-09-03 | 10.57 | 10.74 | 10.47 | 10.61 | +0.47% | 37,546 | 39,860,115 |
| 2024-09-02 | 10.78 | 10.93 | 10.56 | 10.56 | -2.4% | 49,083 | 52,571,952 |
| 2024-08-30 | 10.62 | 10.98 | 10.5 | 10.82 | +1.88% | 67,213 | 72,531,980 |
| 2024-08-29 | 10.4 | 10.67 | 10.31 | 10.62 | +1.63% | 42,833 | 45,159,472 |
| 2024-08-28 | 10.4 | 10.59 | 10.26 | 10.45 | -1.14% | 46,470 | 48,528,342 |
| 2024-08-27 | 10.66 | 10.73 | 10.52 | 10.57 | -0.75% | 42,387 | 44,989,646 |
| 2024-08-26 | 10.48 | 10.68 | 10.37 | 10.65 | +1.82% | 45,752 | 48,462,998 |
| 2024-08-23 | 10.7 | 10.74 | 10.45 | 10.46 | -2.24% | 45,650 | 48,115,312 |
| 2024-08-22 | 10.94 | 11 | 10.67 | 10.7 | -2.28% | 53,025 | 57,150,306 |
| 2024-08-21 | 10.92 | 11.02 | 10.79 | 10.95 | +0.27% | 49,056 | 53,631,294 |
| 2024-08-20 | 11.28 | 11.28 | 10.83 | 10.92 | -2.76% | 79,885 | 88,041,374 |
| 2024-08-19 | 11.71 | 11.72 | 11.15 | 11.23 | -4.18% | 104,600 | 118,581,199 |
| 2024-08-16 | 11.91 | 11.96 | 11.7 | 11.72 | -2.09% | 71,783 | 84,630,443 |
| 2024-08-15 | 11.91 | 12.06 | 11.81 | 11.97 | 0% | 79,971 | 95,589,724 |
| 2024-08-14 | 12.32 | 12.32 | 11.9 | 11.97 | -2.92% | 92,849 | 111,482,569 |
| 2024-08-13 | 12.29 | 12.37 | 12.13 | 12.33 | -0.24% | 73,253 | 89,622,996 |
| 2024-08-12 | 12.61 | 12.64 | 12.14 | 12.36 | -2.52% | 115,223 | 142,893,481 |
| 2024-08-09 | 13.38 | 13.38 | 12.67 | 12.68 | -5.79% | 208,653 | 269,504,796 |
| 2024-08-08 | 13.75 | 14.35 | 13.4 | 13.46 | -3.37% | 263,792 | 367,693,411 |
| 2024-08-07 | 14.73 | 14.8 | 13.86 | 13.93 | -4.78% | 339,870 | 483,283,599 |
| 2024-08-06 | 13.25 | 14.63 | 13.02 | 14.63 | +10% | 293,985 | 404,747,222 |
| 2024-08-05 | 13.45 | 14.2 | 12.99 | 13.3 | -2.13% | 268,614 | 366,339,166 |
| 2024-08-02 | 13.05 | 14.39 | 12.94 | 13.59 | +3.9% | 344,153 | 473,375,118 |
| 2024-08-01 | 12.92 | 13.5 | 12.88 | 13.08 | +0.15% | 197,290 | 259,500,102 |
| 2024-07-31 | 13.3 | 13.3 | 12.65 | 13.06 | -0.68% | 267,370 | 345,901,010 |
| 2024-07-30 | 11.88 | 13.15 | 11.81 | 13.15 | +10.04% | 128,727 | 164,696,200 |
| 2024-07-29 | 11.84 | 12.22 | 11.73 | 11.95 | +1.1% | 49,538 | 59,073,630 |
| 2024-07-26 | 11.73 | 11.87 | 11.63 | 11.82 | +1.72% | 36,354 | 42,832,963 |
| 2024-07-25 | 11.56 | 11.81 | 11.44 | 11.62 | -0.17% | 33,971 | 39,571,599 |
| 2024-07-24 | 11.88 | 11.93 | 11.6 | 11.64 | -2.1% | 42,005 | 49,229,034 |
| 2024-07-23 | 12.2 | 12.35 | 11.88 | 11.89 | -2.7% | 46,619 | 56,398,195 |
| 2024-07-22 | 12.1 | 12.32 | 12 | 12.22 | +0.58% | 41,276 | 50,207,076 |
| 2024-07-19 | 12.15 | 12.24 | 11.75 | 12.15 | -1.54% | 81,478 | 98,093,396 |
| 2024-07-18 | 12.05 | 12.69 | 11.78 | 12.34 | +2.07% | 63,609 | 77,311,449 |
| 2024-07-17 | 12.28 | 12.3 | 12.04 | 12.09 | -1.23% | 33,713 | 40,955,207 |
| 2024-07-16 | 12.4 | 12.43 | 12.13 | 12.24 | -1.13% | 35,286 | 43,163,004 |
| 2024-07-15 | 12.62 | 12.67 | 12.27 | 12.38 | -1.51% | 31,594 | 39,119,482 |
| 2024-07-12 | 12.73 | 12.79 | 12.53 | 12.57 | -0.71% | 39,514 | 50,008,335 |
| 2024-07-11 | 12.6 | 12.73 | 12.4 | 12.66 | +2.34% | 53,895 | 67,991,536 |
| 2024-07-10 | 12.24 | 12.61 | 12.15 | 12.37 | +0.16% | 51,873 | 64,351,155 |
| 2024-07-09 | 12.24 | 12.38 | 11.9 | 12.35 | +0.73% | 70,206 | 85,451,060 |
| 2024-07-08 | 12.82 | 12.88 | 12.2 | 12.26 | -3.46% | 53,004 | 65,570,878 |
| 2024-07-05 | 12.6 | 12.77 | 12.31 | 12.7 | +0.79% | 56,056 | 70,413,620 |
| 2024-07-04 | 13.17 | 13.2 | 12.56 | 12.6 | -3.74% | 92,785 | 118,523,620 |
| 2024-07-03 | 13.22 | 13.74 | 13.01 | 13.09 | -1.73% | 106,950 | 142,386,364 |
| 2024-07-02 | 13.3 | 13.62 | 13.07 | 13.32 | +0.68% | 98,474 | 131,567,012 |
| 2024-07-01 | 12.93 | 13.27 | 12.8 | 13.23 | +2.4% | 62,739 | 82,177,897 |
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：