股票概览
12.9
+9.97%
+1.17
12.17
开盘价
12.9
最高价
11.75
最低价
75,578
成交量
数据更新至: 2024-09-30
技术指标
11.48
MA5 (5日均线)
10.96
MA10 (10日均线)
10.97
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 | 12.17 | 12.9 | 11.75 | 12.9 | +9.97% | 75,578 | 93,809,709 |
| 2024-09-27 | 11.29 | 11.73 | 11.26 | 11.73 | +4.92% | 20,193 | 23,040,902 |
| 2024-09-26 | 10.89 | 11.19 | 10.82 | 11.18 | +2.66% | 21,397 | 23,629,920 |
| 2024-09-25 | 10.73 | 11.05 | 10.73 | 10.89 | +1.59% | 21,668 | 23,660,216 |
| 2024-09-24 | 10.55 | 10.72 | 10.37 | 10.72 | +3.38% | 20,438 | 21,522,015 |
| 2024-09-23 | 10.43 | 10.49 | 10.32 | 10.37 | -0.48% | 9,576 | 9,952,630 |
| 2024-09-20 | 10.66 | 10.67 | 10.38 | 10.42 | -1.98% | 10,944 | 11,433,907 |
| 2024-09-19 | 10.27 | 10.67 | 10.27 | 10.63 | +3.1% | 15,012 | 15,850,654 |
| 2024-09-18 | 10.5 | 10.58 | 10.11 | 10.31 | -1.43% | 11,415 | 11,743,954 |
| 2024-09-13 | 10.8 | 10.8 | 10.42 | 10.46 | -2.52% | 11,669 | 12,356,829 |
| 2024-09-12 | 10.94 | 11.04 | 10.73 | 10.73 | -1.56% | 10,534 | 11,461,509 |
| 2024-09-11 | 10.95 | 11.01 | 10.85 | 10.9 | -0.73% | 9,478 | 10,357,274 |
| 2024-09-10 | 10.96 | 11.02 | 10.8 | 10.98 | +0.73% | 10,936 | 11,947,516 |
| 2024-09-09 | 10.79 | 11 | 10.72 | 10.9 | +0.74% | 10,243 | 11,143,773 |
| 2024-09-06 | 11.21 | 11.22 | 10.81 | 10.82 | -3.39% | 14,989 | 16,403,676 |
| 2024-09-05 | 11.05 | 11.32 | 10.9 | 11.2 | +0.9% | 12,954 | 14,495,666 |
| 2024-09-04 | 11.09 | 11.17 | 10.96 | 11.1 | +0.18% | 14,068 | 15,602,073 |
| 2024-09-03 | 10.97 | 11.2 | 10.89 | 11.08 | +0.91% | 13,416 | 14,861,183 |
| 2024-09-02 | 11.25 | 11.32 | 10.98 | 10.98 | -1.79% | 17,385 | 19,360,915 |
| 2024-08-30 | 10.87 | 11.34 | 10.78 | 11.18 | +2.95% | 20,152 | 22,433,523 |
| 2024-08-29 | 10.59 | 10.91 | 10.44 | 10.86 | +2.65% | 19,139 | 20,562,733 |
| 2024-08-28 | 10.46 | 10.69 | 10.35 | 10.58 | +1.05% | 10,893 | 11,523,530 |
| 2024-08-27 | 10.52 | 10.65 | 10.42 | 10.47 | -1.23% | 11,648 | 12,285,891 |
| 2024-08-26 | 10.29 | 10.67 | 10.27 | 10.6 | +2.51% | 13,317 | 14,045,200 |
| 2024-08-23 | 10.33 | 10.61 | 10.23 | 10.34 | -3.45% | 18,374 | 19,055,418 |
| 2024-08-22 | 10.63 | 10.85 | 10.49 | 10.71 | +0.94% | 19,409 | 20,746,108 |
| 2024-08-21 | 10.51 | 10.68 | 10.4 | 10.61 | +1.34% | 11,253 | 11,915,370 |
| 2024-08-20 | 10.7 | 10.76 | 10.46 | 10.47 | -2.24% | 12,165 | 12,846,091 |
| 2024-08-19 | 10.82 | 10.85 | 10.64 | 10.71 | -0.74% | 11,500 | 12,346,190 |
| 2024-08-16 | 11.01 | 11.15 | 10.77 | 10.79 | -2.09% | 15,466 | 16,864,109 |
| 2024-08-15 | 10.99 | 11.22 | 10.84 | 11.02 | +0.27% | 20,927 | 23,138,474 |
| 2024-08-14 | 11.08 | 11.28 | 10.98 | 10.99 | -1.52% | 10,159 | 11,284,562 |
| 2024-08-13 | 11.02 | 11.16 | 10.91 | 11.16 | +1% | 10,896 | 12,037,065 |
| 2024-08-12 | 11.26 | 11.27 | 10.98 | 11.05 | -1.78% | 15,525 | 17,235,290 |
| 2024-08-09 | 11.39 | 11.55 | 11.25 | 11.25 | -0.79% | 14,768 | 16,840,696 |
| 2024-08-08 | 11.36 | 11.42 | 11.17 | 11.34 | -0.35% | 15,212 | 17,200,156 |
| 2024-08-07 | 11.43 | 11.5 | 11.19 | 11.38 | -0.61% | 16,668 | 18,992,323 |
| 2024-08-06 | 11.39 | 11.46 | 11.22 | 11.45 | +2.14% | 21,331 | 24,216,394 |
| 2024-08-05 | 11.59 | 11.9 | 11.21 | 11.21 | -3.03% | 31,109 | 35,849,932 |
| 2024-08-02 | 11.58 | 11.76 | 11.41 | 11.56 | -0.26% | 19,290 | 22,459,571 |
| 2024-08-01 | 11.56 | 11.85 | 11.48 | 11.59 | +0.09% | 23,605 | 27,389,817 |
| 2024-07-31 | 11.29 | 11.62 | 11.17 | 11.58 | +3.3% | 26,258 | 30,002,410 |
| 2024-07-30 | 11.06 | 11.3 | 10.96 | 11.21 | +1.26% | 24,532 | 27,451,528 |
| 2024-07-29 | 11.04 | 11.13 | 10.88 | 11.07 | +0.45% | 14,071 | 15,505,968 |
| 2024-07-26 | 10.8 | 11.02 | 10.74 | 11.02 | +2.32% | 13,684 | 14,956,670 |
| 2024-07-25 | 10.72 | 10.92 | 10.6 | 10.77 | +0.65% | 13,345 | 14,362,148 |
| 2024-07-24 | 11.07 | 11.07 | 10.66 | 10.7 | -2.46% | 17,349 | 18,743,621 |
| 2024-07-23 | 11.25 | 11.31 | 10.97 | 10.97 | -1.61% | 15,083 | 16,840,789 |
| 2024-07-22 | 11.13 | 11.3 | 10.97 | 11.15 | +0.18% | 13,701 | 15,201,003 |
| 2024-07-19 | 10.98 | 11.19 | 10.88 | 11.13 | +1.37% | 16,863 | 18,649,764 |
| 2024-07-18 | 10.96 | 11.08 | 10.72 | 10.98 | -0.54% | 16,176 | 17,639,248 |
| 2024-07-17 | 11.29 | 11.29 | 11.01 | 11.04 | -1.69% | 15,267 | 16,955,975 |
| 2024-07-16 | 11.36 | 11.45 | 11.15 | 11.23 | -1.66% | 16,680 | 18,735,488 |
| 2024-07-15 | 11.39 | 11.54 | 11.25 | 11.42 | 0% | 19,404 | 22,043,459 |
| 2024-07-12 | 11.43 | 11.6 | 11.29 | 11.42 | -0.09% | 19,575 | 22,375,647 |
| 2024-07-11 | 10.91 | 11.47 | 10.91 | 11.43 | +4.77% | 29,326 | 33,104,742 |
| 2024-07-10 | 10.88 | 11.17 | 10.87 | 10.91 | -2.5% | 13,065 | 14,370,171 |
| 2024-07-09 | 11.03 | 11.2 | 10.72 | 11.19 | +1.45% | 19,689 | 21,643,450 |
| 2024-07-08 | 11.33 | 11.35 | 11 | 11.03 | -2.65% | 19,241 | 21,345,534 |
| 2024-07-05 | 11.33 | 11.43 | 11.03 | 11.33 | +0.09% | 22,560 | 25,324,703 |
| 2024-07-04 | 11.66 | 11.74 | 11.22 | 11.32 | -3.17% | 24,345 | 27,770,025 |
| 2024-07-03 | 11.95 | 11.95 | 11.64 | 11.69 | -2.42% | 20,421 | 24,007,116 |
| 2024-07-02 | 12.23 | 12.23 | 11.92 | 11.98 | -0.5% | 17,965 | 21,627,302 |
| 2024-07-01 | 12.16 | 12.24 | 11.8 | 12.04 | +1.6% | 27,923 | 33,525,009 |
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：