股票概览
11.72
+8.02%
+0.87
11.21
开盘价
11.85
最高价
10.91
最低价
43,448
成交量
数据更新至: 2024-09-30
技术指标
10.61
MA5 (5日均线)
10.06
MA10 (10日均线)
10.03
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 | 11.21 | 11.85 | 10.91 | 11.72 | +8.02% | 43,448 | 49,685,425 |
| 2024-09-27 | 10.6 | 10.88 | 10.5 | 10.85 | +4.33% | 12,694 | 13,581,255 |
| 2024-09-26 | 10 | 10.4 | 9.95 | 10.4 | +3.48% | 15,959 | 16,229,412 |
| 2024-09-25 | 10.12 | 10.25 | 10.01 | 10.05 | +0.2% | 17,611 | 17,857,810 |
| 2024-09-24 | 9.58 | 10.08 | 9.58 | 10.03 | +5.36% | 20,241 | 19,861,672 |
| 2024-09-23 | 9.45 | 9.59 | 9.37 | 9.52 | +0.74% | 10,713 | 10,182,854 |
| 2024-09-20 | 9.75 | 9.76 | 9.36 | 9.45 | -2.78% | 14,716 | 13,968,837 |
| 2024-09-19 | 9.7 | 9.83 | 9.25 | 9.72 | +3.96% | 18,032 | 17,287,561 |
| 2024-09-18 | 9.55 | 9.65 | 9.23 | 9.35 | -1.37% | 13,758 | 12,891,303 |
| 2024-09-13 | 9.92 | 9.92 | 9.48 | 9.48 | -3.56% | 11,959 | 11,530,875 |
| 2024-09-12 | 9.97 | 10.08 | 9.82 | 9.83 | -0.91% | 10,960 | 10,911,431 |
| 2024-09-11 | 10.01 | 10.1 | 9.65 | 9.92 | -0.9% | 9,311 | 9,272,754 |
| 2024-09-10 | 9.99 | 10.05 | 9.78 | 10.01 | +0.2% | 9,096 | 9,029,871 |
| 2024-09-09 | 9.87 | 10.09 | 9.81 | 9.99 | +0.4% | 10,274 | 10,217,144 |
| 2024-09-06 | 10.15 | 10.16 | 9.94 | 9.95 | -1.97% | 10,578 | 10,597,727 |
| 2024-09-05 | 10.13 | 10.21 | 10.08 | 10.15 | +0.59% | 8,362 | 8,485,151 |
| 2024-09-04 | 10 | 10.18 | 9.98 | 10.09 | -0.2% | 12,729 | 12,823,351 |
| 2024-09-03 | 9.95 | 10.18 | 9.84 | 10.11 | +1.61% | 11,481 | 11,573,015 |
| 2024-09-02 | 10.02 | 10.21 | 9.94 | 9.95 | -0.8% | 13,953 | 14,055,519 |
| 2024-08-30 | 9.9 | 10.18 | 9.86 | 10.03 | +1.52% | 16,805 | 16,899,214 |
| 2024-08-29 | 9.5 | 9.89 | 9.5 | 9.88 | +2.81% | 12,441 | 12,114,264 |
| 2024-08-28 | 9.35 | 9.7 | 9.29 | 9.61 | +2.56% | 15,953 | 15,232,374 |
| 2024-08-27 | 9.51 | 9.56 | 9.33 | 9.37 | -2.29% | 19,745 | 18,588,865 |
| 2024-08-26 | 9.29 | 9.61 | 9.24 | 9.59 | +3.34% | 16,047 | 15,250,050 |
| 2024-08-23 | 9.53 | 9.53 | 9.21 | 9.28 | -3.03% | 20,007 | 18,671,673 |
| 2024-08-22 | 9.73 | 9.84 | 9.55 | 9.57 | -1.85% | 9,947 | 9,624,037 |
| 2024-08-21 | 9.68 | 9.86 | 9.62 | 9.75 | +0.72% | 9,679 | 9,458,674 |
| 2024-08-20 | 9.85 | 9.88 | 9.62 | 9.68 | -1.73% | 10,039 | 9,748,988 |
| 2024-08-19 | 9.97 | 10.03 | 9.8 | 9.85 | -1.3% | 11,436 | 11,329,252 |
| 2024-08-16 | 10.12 | 10.21 | 9.96 | 9.98 | -1.38% | 10,797 | 10,882,831 |
| 2024-08-15 | 10.08 | 10.27 | 9.91 | 10.12 | +0.4% | 11,793 | 11,906,799 |
| 2024-08-14 | 10.19 | 10.26 | 10.06 | 10.08 | -1.18% | 8,975 | 9,107,289 |
| 2024-08-13 | 10.24 | 10.32 | 10.04 | 10.2 | +0.2% | 11,498 | 11,667,018 |
| 2024-08-12 | 10.23 | 10.33 | 10.12 | 10.18 | -0.59% | 11,942 | 12,185,911 |
| 2024-08-09 | 10.45 | 10.62 | 10.21 | 10.24 | -1.63% | 12,502 | 12,935,413 |
| 2024-08-08 | 10.46 | 10.46 | 10.17 | 10.41 | -0.29% | 9,811 | 10,148,954 |
| 2024-08-07 | 10.45 | 10.57 | 10.26 | 10.44 | -0.1% | 10,155 | 10,612,373 |
| 2024-08-06 | 10.37 | 10.49 | 10.18 | 10.45 | +2.65% | 11,103 | 11,491,960 |
| 2024-08-05 | 10.51 | 10.62 | 10.18 | 10.18 | -3.96% | 12,936 | 13,460,871 |
| 2024-08-02 | 10.76 | 10.9 | 10.55 | 10.6 | -2.21% | 11,063 | 11,880,318 |
| 2024-08-01 | 10.94 | 11.16 | 10.79 | 10.84 | -0.18% | 12,499 | 13,610,400 |
| 2024-07-31 | 10.4 | 10.86 | 10.34 | 10.86 | +4.83% | 13,264 | 14,125,780 |
| 2024-07-30 | 10.29 | 10.46 | 10.27 | 10.36 | -0.29% | 9,677 | 10,025,520 |
| 2024-07-29 | 10.46 | 10.61 | 10.24 | 10.39 | -0.29% | 13,376 | 13,929,399 |
| 2024-07-26 | 10.08 | 10.44 | 10.08 | 10.42 | +3.48% | 11,017 | 11,363,489 |
| 2024-07-25 | 9.88 | 10.17 | 9.81 | 10.07 | +0.8% | 10,519 | 10,542,057 |
| 2024-07-24 | 10.22 | 10.35 | 9.93 | 9.99 | -2.63% | 11,411 | 11,451,451 |
| 2024-07-23 | 10.45 | 10.55 | 10.22 | 10.26 | -1.82% | 9,481 | 9,868,647 |
| 2024-07-22 | 10.3 | 10.54 | 10.3 | 10.45 | 0% | 9,817 | 10,255,161 |
| 2024-07-19 | 10.34 | 10.59 | 10.24 | 10.45 | +1.46% | 15,021 | 15,715,180 |
| 2024-07-18 | 10.4 | 10.41 | 10.12 | 10.3 | -1.15% | 15,487 | 15,868,396 |
| 2024-07-17 | 10.68 | 10.89 | 10.4 | 10.42 | -3.61% | 15,743 | 16,523,061 |
| 2024-07-16 | 10.89 | 11.08 | 10.72 | 10.81 | -1.99% | 14,833 | 16,068,035 |
| 2024-07-15 | 11.36 | 11.46 | 10.88 | 11.03 | -2.73% | 13,986 | 15,431,141 |
| 2024-07-12 | 11.32 | 11.42 | 11.2 | 11.34 | -0.18% | 11,375 | 12,893,909 |
| 2024-07-11 | 11.26 | 11.39 | 11.1 | 11.36 | +3.84% | 13,645 | 15,400,426 |
| 2024-07-10 | 10.86 | 11.07 | 10.77 | 10.94 | +0.92% | 15,005 | 16,502,056 |
| 2024-07-09 | 10.55 | 10.85 | 10.37 | 10.84 | +2.36% | 12,458 | 13,277,802 |
| 2024-07-08 | 10.98 | 10.98 | 10.56 | 10.59 | -3.73% | 10,856 | 11,602,879 |
| 2024-07-05 | 10.86 | 11.09 | 10.7 | 11 | +0.73% | 11,679 | 12,745,610 |
| 2024-07-04 | 11.28 | 11.43 | 10.9 | 10.92 | -3.02% | 15,872 | 17,591,331 |
| 2024-07-03 | 11.33 | 11.58 | 11.24 | 11.26 | -1.75% | 9,789 | 11,145,946 |
| 2024-07-02 | 11.44 | 11.59 | 11.38 | 11.46 | +0.09% | 10,302 | 11,834,299 |
| 2024-07-01 | 11.35 | 11.49 | 11.01 | 11.45 | +1.69% | 18,078 | 20,339,665 |
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：