股票概览
13.42
+7.1%
+0.89
13.03
开盘价
13.59
最高价
12.71
最低价
74,470
成交量
数据更新至: 2024-09-30
技术指标
12.29
MA5 (5日均线)
11.77
MA10 (10日均线)
11.68
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 | 13.03 | 13.59 | 12.71 | 13.42 | +7.1% | 74,470 | 98,527,219 |
| 2024-09-27 | 12.3 | 12.62 | 12.15 | 12.53 | +3.9% | 25,914 | 32,074,384 |
| 2024-09-26 | 11.6 | 12.06 | 11.6 | 12.06 | +2.46% | 25,056 | 29,816,264 |
| 2024-09-25 | 11.75 | 11.99 | 11.7 | 11.77 | +0.68% | 28,727 | 34,012,064 |
| 2024-09-24 | 11.41 | 11.7 | 11.31 | 11.69 | +2.81% | 34,539 | 39,824,385 |
| 2024-09-23 | 11.36 | 11.4 | 11.22 | 11.37 | +0.71% | 11,196 | 12,687,572 |
| 2024-09-20 | 11.35 | 11.43 | 11.22 | 11.29 | -0.53% | 10,835 | 12,260,879 |
| 2024-09-19 | 11.17 | 11.43 | 11.1 | 11.35 | +2.25% | 15,546 | 17,574,913 |
| 2024-09-18 | 11.09 | 11.22 | 10.85 | 11.1 | 0% | 16,486 | 18,134,442 |
| 2024-09-13 | 11.44 | 11.48 | 11.09 | 11.1 | -3.56% | 22,140 | 24,869,638 |
| 2024-09-12 | 11.54 | 11.62 | 11.41 | 11.51 | -0.17% | 10,708 | 12,338,721 |
| 2024-09-11 | 11.62 | 11.66 | 11.37 | 11.53 | -0.26% | 13,868 | 15,974,047 |
| 2024-09-10 | 11.55 | 11.6 | 11.39 | 11.56 | +0.09% | 11,333 | 13,023,436 |
| 2024-09-09 | 11.5 | 11.63 | 11.36 | 11.55 | +0.43% | 13,699 | 15,804,867 |
| 2024-09-06 | 11.68 | 11.73 | 11.48 | 11.5 | -1.54% | 10,819 | 12,558,266 |
| 2024-09-05 | 11.51 | 11.76 | 11.51 | 11.68 | +0.26% | 12,245 | 14,315,566 |
| 2024-09-04 | 11.6 | 11.74 | 11.48 | 11.65 | -0.43% | 14,994 | 17,436,077 |
| 2024-09-03 | 11.66 | 11.77 | 11.58 | 11.7 | +0.78% | 16,250 | 18,962,433 |
| 2024-09-02 | 11.61 | 11.83 | 11.56 | 11.61 | -0.68% | 19,293 | 22,617,105 |
| 2024-08-30 | 11.51 | 11.77 | 11.51 | 11.69 | +1.83% | 27,027 | 31,517,711 |
| 2024-08-29 | 11.29 | 11.52 | 11.28 | 11.48 | +1.06% | 20,636 | 23,591,746 |
| 2024-08-28 | 10.96 | 11.45 | 10.96 | 11.36 | +1.7% | 29,451 | 33,336,951 |
| 2024-08-27 | 11.25 | 11.5 | 10.95 | 11.17 | +2.38% | 47,455 | 53,390,868 |
| 2024-08-26 | 10.75 | 10.98 | 10.71 | 10.91 | +0.74% | 20,439 | 22,091,959 |
| 2024-08-23 | 10.67 | 10.86 | 10.51 | 10.83 | +0.56% | 13,904 | 14,854,170 |
| 2024-08-22 | 10.97 | 11.07 | 10.76 | 10.77 | -1.64% | 11,713 | 12,740,964 |
| 2024-08-21 | 11.04 | 11.05 | 10.94 | 10.95 | -0.82% | 9,195 | 10,110,866 |
| 2024-08-20 | 11.16 | 11.27 | 10.95 | 11.04 | -1.16% | 12,187 | 13,443,936 |
| 2024-08-19 | 11.22 | 11.35 | 11.17 | 11.17 | -0.89% | 9,468 | 10,640,209 |
| 2024-08-16 | 11.4 | 11.4 | 11.23 | 11.27 | -0.27% | 8,916 | 10,082,849 |
| 2024-08-15 | 11.18 | 11.38 | 11.11 | 11.3 | +0.53% | 10,843 | 12,211,978 |
| 2024-08-14 | 11.36 | 11.36 | 11.2 | 11.24 | -0.79% | 9,127 | 10,265,488 |
| 2024-08-13 | 11.23 | 11.33 | 11.16 | 11.33 | +0.44% | 10,015 | 11,272,205 |
| 2024-08-12 | 11.16 | 11.37 | 11.16 | 11.28 | -0.27% | 8,539 | 9,621,571 |
| 2024-08-09 | 11.38 | 11.51 | 11.27 | 11.31 | -0.35% | 11,641 | 13,237,958 |
| 2024-08-08 | 11.42 | 11.46 | 11.15 | 11.35 | -0.53% | 13,538 | 15,317,676 |
| 2024-08-07 | 11.4 | 11.55 | 11.39 | 11.41 | -0.52% | 11,513 | 13,207,191 |
| 2024-08-06 | 11.4 | 11.53 | 11.31 | 11.47 | +1.41% | 11,897 | 13,589,715 |
| 2024-08-05 | 11.72 | 11.75 | 11.3 | 11.31 | -3.5% | 16,718 | 19,184,824 |
| 2024-08-02 | 11.78 | 11.96 | 11.71 | 11.72 | -1.01% | 17,091 | 20,242,997 |
| 2024-08-01 | 11.88 | 11.96 | 11.8 | 11.84 | -0.08% | 14,211 | 16,857,244 |
| 2024-07-31 | 11.43 | 11.88 | 11.38 | 11.85 | +3.67% | 22,581 | 26,424,191 |
| 2024-07-30 | 11.34 | 11.49 | 11.3 | 11.43 | 0% | 8,820 | 10,056,446 |
| 2024-07-29 | 11.74 | 11.76 | 11.35 | 11.43 | -1.3% | 11,847 | 13,572,029 |
| 2024-07-26 | 11.29 | 11.63 | 11.29 | 11.58 | +2.39% | 15,382 | 17,752,354 |
| 2024-07-25 | 11 | 11.4 | 10.98 | 11.31 | +1.71% | 16,003 | 17,931,536 |
| 2024-07-24 | 11.31 | 11.31 | 10.94 | 11.12 | -0.54% | 18,747 | 20,769,233 |
| 2024-07-23 | 11.42 | 11.47 | 11.17 | 11.18 | -0.8% | 15,349 | 17,336,178 |
| 2024-07-22 | 11.4 | 11.44 | 11.17 | 11.27 | -0.7% | 12,530 | 14,119,563 |
| 2024-07-19 | 11.28 | 11.55 | 11.26 | 11.35 | -0.09% | 16,836 | 19,227,180 |
| 2024-07-18 | 11.12 | 11.54 | 10.91 | 11.36 | +1.25% | 35,826 | 40,285,970 |
| 2024-07-17 | 11.6 | 11.67 | 11.18 | 11.22 | -3.86% | 26,619 | 30,095,653 |
| 2024-07-16 | 11.73 | 11.81 | 11.55 | 11.67 | -0.77% | 16,202 | 18,880,291 |
| 2024-07-15 | 12.06 | 12.09 | 11.7 | 11.76 | -2.41% | 18,924 | 22,394,131 |
| 2024-07-12 | 12.01 | 12.15 | 11.92 | 12.05 | +0.25% | 22,947 | 27,613,513 |
| 2024-07-11 | 11.74 | 12.12 | 11.74 | 12.02 | +3.26% | 19,877 | 23,859,380 |
| 2024-07-10 | 11.64 | 11.85 | 11.58 | 11.64 | 0% | 15,687 | 18,370,851 |
| 2024-07-09 | 11.04 | 11.65 | 11.04 | 11.64 | +4.02% | 25,205 | 28,742,307 |
| 2024-07-08 | 11.49 | 11.63 | 11.17 | 11.19 | -3.12% | 19,131 | 21,655,384 |
| 2024-07-05 | 11.59 | 11.65 | 11.36 | 11.55 | -0.17% | 17,978 | 20,679,010 |
| 2024-07-04 | 11.92 | 12.09 | 11.53 | 11.57 | -3.1% | 21,453 | 25,197,953 |
| 2024-07-03 | 12.17 | 12.31 | 11.86 | 11.94 | -2.29% | 19,157 | 23,087,385 |
| 2024-07-02 | 12.33 | 12.44 | 12.17 | 12.22 | -0.81% | 14,861 | 18,287,896 |
| 2024-07-01 | 12.25 | 12.37 | 12.15 | 12.32 | +0.33% | 17,373 | 21,327,359 |
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：