股票概览
12.31
+8.84%
+1
11.55
开盘价
12.42
最高价
11.55
最低价
33,576
成交量
数据更新至: 2024-09-30
技术指标
11.10
MA5 (5日均线)
10.58
MA10 (10日均线)
10.66
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 | 11.55 | 12.42 | 11.55 | 12.31 | +8.84% | 33,576 | 40,088,331 |
| 2024-09-27 | 10.92 | 11.33 | 10.92 | 11.31 | +3.76% | 13,174 | 14,677,456 |
| 2024-09-26 | 10.98 | 10.98 | 10.57 | 10.9 | +3.42% | 20,253 | 21,835,551 |
| 2024-09-25 | 10.55 | 10.83 | 10.51 | 10.54 | +1.15% | 14,694 | 15,698,922 |
| 2024-09-24 | 10.05 | 10.43 | 10.05 | 10.42 | +3.68% | 11,243 | 11,530,879 |
| 2024-09-23 | 10.03 | 10.18 | 9.88 | 10.05 | +0.8% | 7,510 | 7,567,934 |
| 2024-09-20 | 10.18 | 10.38 | 9.95 | 9.97 | -2.06% | 10,491 | 10,587,646 |
| 2024-09-19 | 9.85 | 10.25 | 9.85 | 10.18 | +1.8% | 15,749 | 15,985,529 |
| 2024-09-18 | 10.09 | 10.27 | 9.73 | 10 | -1.48% | 13,324 | 13,220,490 |
| 2024-09-13 | 10.39 | 10.45 | 10.1 | 10.15 | -2.68% | 9,901 | 10,110,229 |
| 2024-09-12 | 10.53 | 10.62 | 10.36 | 10.43 | -0.29% | 9,014 | 9,491,885 |
| 2024-09-11 | 10.54 | 10.65 | 10.38 | 10.46 | -0.76% | 10,652 | 11,177,746 |
| 2024-09-10 | 10.63 | 10.84 | 10.43 | 10.54 | -0.57% | 13,163 | 13,902,774 |
| 2024-09-09 | 10.5 | 10.68 | 10.3 | 10.6 | 0% | 9,421 | 9,962,076 |
| 2024-09-06 | 10.96 | 10.96 | 10.58 | 10.6 | -3.02% | 8,614 | 9,221,667 |
| 2024-09-05 | 10.85 | 11 | 10.83 | 10.93 | +0.83% | 5,728 | 6,244,207 |
| 2024-09-04 | 11.03 | 11.04 | 10.8 | 10.84 | -1.72% | 7,369 | 8,019,264 |
| 2024-09-03 | 10.95 | 11.15 | 10.91 | 11.03 | +0.73% | 9,021 | 9,971,818 |
| 2024-09-02 | 11.07 | 11.19 | 10.95 | 10.95 | -0.99% | 14,711 | 16,310,226 |
| 2024-08-30 | 11 | 11.28 | 10.94 | 11.06 | -0.63% | 17,993 | 20,019,955 |
| 2024-08-29 | 10.98 | 11.16 | 10.86 | 11.13 | +0.82% | 8,308 | 9,187,232 |
| 2024-08-28 | 10.83 | 11.17 | 10.77 | 11.04 | +1.85% | 11,167 | 12,290,486 |
| 2024-08-27 | 10.86 | 11.04 | 10.81 | 10.84 | -0.73% | 7,353 | 8,015,298 |
| 2024-08-26 | 10.65 | 10.99 | 10.6 | 10.92 | +3.02% | 8,817 | 9,575,360 |
| 2024-08-23 | 10.71 | 10.87 | 10.56 | 10.6 | -1.49% | 7,580 | 8,084,457 |
| 2024-08-22 | 10.99 | 11.14 | 10.75 | 10.76 | -2.18% | 10,621 | 11,580,134 |
| 2024-08-21 | 11.11 | 11.3 | 10.75 | 11 | -1.87% | 11,472 | 12,678,852 |
| 2024-08-20 | 11.42 | 11.54 | 11.12 | 11.21 | -2.18% | 7,494 | 8,468,224 |
| 2024-08-19 | 11.49 | 11.69 | 11.43 | 11.46 | -1.12% | 6,236 | 7,178,021 |
| 2024-08-16 | 11.73 | 11.73 | 11.58 | 11.59 | -0.69% | 6,583 | 7,664,585 |
| 2024-08-15 | 11.68 | 11.76 | 11.51 | 11.67 | -0.09% | 7,934 | 9,253,648 |
| 2024-08-14 | 11.7 | 11.82 | 11.66 | 11.68 | -0.51% | 5,722 | 6,702,522 |
| 2024-08-13 | 11.64 | 11.74 | 11.37 | 11.74 | +1.65% | 10,561 | 12,260,284 |
| 2024-08-12 | 11.53 | 11.64 | 11.3 | 11.55 | -0.26% | 7,175 | 8,287,051 |
| 2024-08-09 | 11.68 | 11.73 | 11.49 | 11.58 | -0.34% | 6,240 | 7,264,147 |
| 2024-08-08 | 11.59 | 11.73 | 11.39 | 11.62 | 0% | 9,131 | 10,557,597 |
| 2024-08-07 | 11.55 | 11.71 | 11.46 | 11.62 | +0.35% | 11,846 | 13,746,212 |
| 2024-08-06 | 11.6 | 11.66 | 11.37 | 11.58 | +1.94% | 12,211 | 14,082,510 |
| 2024-08-05 | 11.71 | 12.09 | 11.3 | 11.36 | -3.81% | 25,425 | 29,693,095 |
| 2024-08-02 | 11.76 | 12.77 | 11.71 | 11.81 | -0.59% | 23,859 | 28,994,572 |
| 2024-08-01 | 11.93 | 11.99 | 11.8 | 11.88 | +0.34% | 6,396 | 7,601,098 |
| 2024-07-31 | 11.48 | 11.86 | 11.47 | 11.84 | +2.87% | 9,578 | 11,230,902 |
| 2024-07-30 | 11.51 | 11.66 | 11.38 | 11.51 | +0.09% | 9,439 | 10,869,336 |
| 2024-07-29 | 11.64 | 11.65 | 11.32 | 11.5 | -0.17% | 5,807 | 6,657,227 |
| 2024-07-26 | 11.28 | 11.59 | 11.25 | 11.52 | +2.22% | 5,975 | 6,855,260 |
| 2024-07-25 | 11.07 | 11.38 | 10.97 | 11.27 | +1.62% | 5,672 | 6,360,576 |
| 2024-07-24 | 11.32 | 11.39 | 10.96 | 11.09 | -2.03% | 9,943 | 11,046,826 |
| 2024-07-23 | 11.58 | 11.64 | 11.3 | 11.32 | -2.25% | 4,899 | 5,624,271 |
| 2024-07-22 | 11.51 | 11.6 | 11.4 | 11.58 | +0.78% | 5,258 | 6,057,734 |
| 2024-07-19 | 11.3 | 11.58 | 11.17 | 11.49 | +1.86% | 6,920 | 7,892,204 |
| 2024-07-18 | 11.43 | 11.48 | 11.06 | 11.28 | -1.4% | 6,856 | 7,689,403 |
| 2024-07-17 | 11.52 | 11.67 | 11.33 | 11.44 | -1.21% | 5,909 | 6,765,706 |
| 2024-07-16 | 11.72 | 11.85 | 11.52 | 11.58 | -1.53% | 6,148 | 7,139,616 |
| 2024-07-15 | 12.13 | 12.19 | 11.72 | 11.76 | -3.13% | 6,619 | 7,834,207 |
| 2024-07-12 | 12.22 | 12.43 | 12.09 | 12.14 | -0.57% | 6,576 | 8,059,266 |
| 2024-07-11 | 11.95 | 12.29 | 11.85 | 12.21 | +4.27% | 9,170 | 11,105,549 |
| 2024-07-10 | 12.03 | 12.03 | 11.59 | 11.71 | -2.09% | 6,321 | 7,467,102 |
| 2024-07-09 | 11.66 | 11.96 | 11.5 | 11.96 | +2.57% | 8,851 | 10,381,752 |
| 2024-07-08 | 12.06 | 12.06 | 11.57 | 11.66 | -3.72% | 6,948 | 8,169,218 |
| 2024-07-05 | 11.88 | 12.21 | 11.73 | 12.11 | +1.68% | 6,836 | 8,217,352 |
| 2024-07-04 | 12.39 | 12.46 | 11.89 | 11.91 | -3.95% | 9,333 | 11,285,498 |
| 2024-07-03 | 12.56 | 12.58 | 12.25 | 12.4 | -0.72% | 14,056 | 17,527,587 |
| 2024-07-02 | 12.45 | 12.56 | 12.3 | 12.49 | +0.4% | 7,178 | 8,956,279 |
| 2024-07-01 | 12.41 | 12.69 | 12.15 | 12.44 | +0.16% | 9,451 | 11,695,225 |
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：