股票概览
12.02
+9.97%
+1.09
11.5
开盘价
12.02
最高价
11.5
最低价
173,802
成交量
数据更新至: 2024-09-30
技术指标
10.80
MA5 (5日均线)
10.37
MA10 (10日均线)
10.87
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 | 11.5 | 12.02 | 11.5 | 12.02 | +9.97% | 173,802 | 206,985,061 |
| 2024-09-27 | 10.62 | 10.97 | 10.5 | 10.93 | +3.41% | 65,138 | 69,932,121 |
| 2024-09-26 | 10.32 | 10.57 | 10.1 | 10.57 | +2.22% | 60,167 | 62,158,741 |
| 2024-09-25 | 10.18 | 10.6 | 10.13 | 10.34 | +2.07% | 71,177 | 74,132,030 |
| 2024-09-24 | 9.82 | 10.16 | 9.77 | 10.13 | +2.63% | 57,505 | 57,436,637 |
| 2024-09-23 | 9.84 | 10.02 | 9.79 | 9.87 | +0.41% | 42,089 | 41,569,401 |
| 2024-09-20 | 10.19 | 10.2 | 9.62 | 9.83 | -3.44% | 89,372 | 88,046,608 |
| 2024-09-19 | 9.98 | 10.24 | 9.79 | 10.18 | +3.04% | 56,277 | 56,798,674 |
| 2024-09-18 | 9.96 | 9.99 | 9.63 | 9.88 | -0.5% | 45,770 | 44,811,344 |
| 2024-09-13 | 10.12 | 10.2 | 9.92 | 9.93 | -2.36% | 52,114 | 52,209,332 |
| 2024-09-12 | 10.79 | 10.88 | 10.13 | 10.17 | -5.83% | 84,482 | 87,501,011 |
| 2024-09-11 | 10.66 | 10.91 | 10.38 | 10.8 | +0.47% | 75,044 | 80,080,681 |
| 2024-09-10 | 11.47 | 11.57 | 10.69 | 10.75 | -6.28% | 94,741 | 104,022,466 |
| 2024-09-09 | 11.57 | 11.69 | 11.4 | 11.47 | -0.43% | 28,313 | 32,716,503 |
| 2024-09-06 | 12 | 12.01 | 11.45 | 11.52 | -3.6% | 45,824 | 53,451,397 |
| 2024-09-05 | 11.75 | 12 | 11.72 | 11.95 | +1.53% | 32,601 | 38,710,377 |
| 2024-09-04 | 11.85 | 12.07 | 11.71 | 11.77 | -1.09% | 42,470 | 50,229,100 |
| 2024-09-03 | 11.75 | 12.17 | 11.75 | 11.9 | -0.25% | 55,191 | 65,991,479 |
| 2024-09-02 | 11.5 | 12 | 11.35 | 11.93 | +4.37% | 117,545 | 138,546,326 |
| 2024-08-30 | 11.66 | 11.87 | 11.4 | 11.43 | -1.97% | 90,475 | 105,325,613 |
| 2024-08-29 | 11.21 | 11.75 | 11.13 | 11.66 | +6.1% | 103,153 | 118,983,890 |
| 2024-08-28 | 11.18 | 11.29 | 10.93 | 10.99 | -2.31% | 39,031 | 43,307,519 |
| 2024-08-27 | 10.95 | 11.31 | 10.95 | 11.25 | +1.53% | 40,359 | 45,358,777 |
| 2024-08-26 | 10.82 | 11.08 | 10.81 | 11.08 | +2.21% | 24,681 | 27,099,288 |
| 2024-08-23 | 10.87 | 11.05 | 10.8 | 10.84 | -1.36% | 22,705 | 24,732,526 |
| 2024-08-22 | 10.92 | 11.11 | 10.89 | 10.99 | +0.09% | 21,539 | 23,738,279 |
| 2024-08-21 | 10.9 | 11.02 | 10.8 | 10.98 | +0.37% | 20,343 | 22,243,752 |
| 2024-08-20 | 11 | 11 | 10.77 | 10.94 | -0.18% | 30,784 | 33,426,940 |
| 2024-08-19 | 11.39 | 11.46 | 10.9 | 10.96 | -3.69% | 52,080 | 58,030,337 |
| 2024-08-16 | 11.19 | 11.4 | 11.05 | 11.38 | +1.7% | 29,348 | 33,132,300 |
| 2024-08-15 | 11.11 | 11.3 | 11.11 | 11.19 | +0.18% | 21,100 | 23,653,572 |
| 2024-08-14 | 11.41 | 11.41 | 11.11 | 11.17 | -2.02% | 22,668 | 25,401,065 |
| 2024-08-13 | 11.34 | 11.41 | 11.18 | 11.4 | +0.53% | 36,303 | 41,120,709 |
| 2024-08-12 | 11 | 11.5 | 10.92 | 11.34 | +2.81% | 63,084 | 71,405,899 |
| 2024-08-09 | 11.28 | 11.35 | 11.01 | 11.03 | -2.13% | 33,709 | 37,628,317 |
| 2024-08-08 | 10.98 | 11.35 | 10.91 | 11.27 | +2.08% | 51,806 | 58,100,931 |
| 2024-08-07 | 11.16 | 11.18 | 10.92 | 11.04 | -0.72% | 22,935 | 25,241,002 |
| 2024-08-06 | 10.86 | 11.13 | 10.76 | 11.12 | +2.77% | 38,347 | 42,275,191 |
| 2024-08-05 | 10.8 | 11.18 | 10.76 | 10.82 | -0.73% | 47,299 | 52,148,383 |
| 2024-08-02 | 10.93 | 11.18 | 10.77 | 10.9 | -1.18% | 50,236 | 55,031,645 |
| 2024-08-01 | 10.72 | 11.04 | 10.72 | 11.03 | +2.04% | 46,888 | 51,345,330 |
| 2024-07-31 | 10.51 | 11.16 | 10.35 | 10.81 | +2.95% | 69,421 | 75,325,713 |
| 2024-07-30 | 10.62 | 10.68 | 10.44 | 10.5 | -1.69% | 25,113 | 26,444,167 |
| 2024-07-29 | 11.01 | 11.01 | 10.57 | 10.68 | -3% | 46,868 | 50,131,126 |
| 2024-07-26 | 11.16 | 11.17 | 10.91 | 11.01 | -0.63% | 27,798 | 30,572,929 |
| 2024-07-25 | 11.22 | 11.22 | 11.02 | 11.08 | -1.51% | 20,788 | 23,083,396 |
| 2024-07-24 | 11.1 | 11.34 | 11.01 | 11.25 | +1.35% | 39,622 | 44,330,430 |
| 2024-07-23 | 11.27 | 11.35 | 11.01 | 11.1 | -1.94% | 51,924 | 57,828,716 |
| 2024-07-22 | 11.37 | 11.5 | 11.25 | 11.32 | -0.44% | 27,116 | 30,772,390 |
| 2024-07-19 | 11.35 | 11.57 | 11.31 | 11.37 | -0.96% | 26,541 | 30,334,739 |
| 2024-07-18 | 11.3 | 11.5 | 11.2 | 11.48 | +0.79% | 48,019 | 54,666,684 |
| 2024-07-17 | 10.98 | 11.58 | 10.83 | 11.39 | +3.45% | 69,486 | 78,289,568 |
| 2024-07-16 | 10.88 | 11.07 | 10.76 | 11.01 | +1.1% | 52,430 | 57,307,793 |
| 2024-07-15 | 10.61 | 10.93 | 10.58 | 10.89 | +2.16% | 39,811 | 42,884,910 |
| 2024-07-12 | 10.58 | 11 | 10.54 | 10.66 | +0.28% | 51,984 | 56,079,262 |
| 2024-07-11 | 10.4 | 10.79 | 10.4 | 10.63 | +2.8% | 36,758 | 39,003,143 |
| 2024-07-10 | 10.48 | 10.58 | 10.28 | 10.34 | -1.9% | 29,527 | 30,759,499 |
| 2024-07-09 | 10.45 | 10.61 | 10.18 | 10.54 | -0.38% | 48,255 | 50,157,905 |
| 2024-07-08 | 11.02 | 11.02 | 10.51 | 10.58 | -3.82% | 54,732 | 58,365,821 |
| 2024-07-05 | 10.15 | 11.05 | 10.12 | 11 | +7.42% | 86,583 | 92,901,974 |
| 2024-07-04 | 10.28 | 10.38 | 10.06 | 10.24 | -0.78% | 41,301 | 42,222,752 |
| 2024-07-03 | 10.35 | 10.41 | 10.08 | 10.32 | -0.58% | 66,406 | 68,095,262 |
| 2024-07-02 | 10.5 | 10.58 | 10.35 | 10.38 | -1.61% | 33,729 | 35,229,529 |
| 2024-07-01 | 10.24 | 10.57 | 10.01 | 10.55 | +2.73% | 81,139 | 83,844,752 |
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：