股票概览
13.31
+6.99%
+0.87
12.92
开盘价
13.48
最高价
12.43
最低价
42,047
成交量
数据更新至: 2024-09-30
技术指标
12.23
MA5 (5日均线)
11.78
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 | 12.92 | 13.48 | 12.43 | 13.31 | +6.99% | 42,047 | 54,475,845 |
| 2024-09-27 | 12.22 | 12.47 | 12.03 | 12.44 | +3.41% | 11,287 | 13,856,059 |
| 2024-09-26 | 11.71 | 12.05 | 11.68 | 12.03 | +2.56% | 14,364 | 17,078,827 |
| 2024-09-25 | 11.78 | 11.9 | 11.7 | 11.73 | +0.69% | 14,339 | 16,939,086 |
| 2024-09-24 | 11.47 | 11.67 | 11.4 | 11.65 | +2.28% | 14,450 | 16,724,145 |
| 2024-09-23 | 11.22 | 11.44 | 11.22 | 11.39 | +0.18% | 4,517 | 5,141,342 |
| 2024-09-20 | 11.49 | 11.5 | 11.32 | 11.37 | -1.04% | 6,150 | 7,008,740 |
| 2024-09-19 | 11.11 | 11.52 | 11.1 | 11.49 | +3.14% | 9,702 | 11,005,000 |
| 2024-09-18 | 11.26 | 11.28 | 10.88 | 11.14 | -1.33% | 9,117 | 10,094,609 |
| 2024-09-13 | 11.4 | 11.49 | 11.22 | 11.29 | -0.79% | 7,911 | 8,967,025 |
| 2024-09-12 | 11.46 | 11.55 | 11.29 | 11.38 | +0.26% | 8,984 | 10,285,198 |
| 2024-09-11 | 11.3 | 11.49 | 11.3 | 11.35 | -1.48% | 6,109 | 6,943,882 |
| 2024-09-10 | 11.53 | 11.53 | 11.32 | 11.52 | +0.09% | 6,275 | 7,174,388 |
| 2024-09-09 | 11.45 | 11.6 | 11.32 | 11.51 | +0.09% | 8,754 | 10,045,233 |
| 2024-09-06 | 11.75 | 11.8 | 11.49 | 11.5 | -1.46% | 11,397 | 13,231,028 |
| 2024-09-05 | 11.61 | 11.78 | 11.61 | 11.67 | -0.17% | 9,010 | 10,517,403 |
| 2024-09-04 | 11.68 | 11.78 | 11.62 | 11.69 | 0% | 10,855 | 12,722,472 |
| 2024-09-03 | 11.8 | 11.87 | 11.65 | 11.69 | -0.51% | 11,348 | 13,339,951 |
| 2024-09-02 | 11.6 | 11.78 | 11.58 | 11.75 | +1.03% | 24,336 | 28,515,121 |
| 2024-08-30 | 11.68 | 11.84 | 11.57 | 11.63 | -0.51% | 25,081 | 29,268,224 |
| 2024-08-29 | 11.09 | 11.78 | 11.09 | 11.69 | +2.9% | 25,348 | 29,302,120 |
| 2024-08-28 | 11.06 | 11.46 | 10.95 | 11.36 | +3.27% | 25,040 | 28,219,278 |
| 2024-08-27 | 11.05 | 11.08 | 10.92 | 11 | -0.18% | 9,173 | 10,088,724 |
| 2024-08-26 | 10.73 | 11.06 | 10.73 | 11.02 | +2.32% | 8,478 | 9,314,437 |
| 2024-08-23 | 10.88 | 10.98 | 10.69 | 10.77 | -1.91% | 9,943 | 10,721,872 |
| 2024-08-22 | 10.86 | 11.11 | 10.77 | 10.98 | +1.1% | 11,305 | 12,425,685 |
| 2024-08-21 | 10.87 | 10.97 | 10.79 | 10.86 | -0.09% | 9,383 | 10,196,537 |
| 2024-08-20 | 11.05 | 11.15 | 10.79 | 10.87 | -2.16% | 10,817 | 11,859,332 |
| 2024-08-19 | 11.11 | 11.22 | 11.03 | 11.11 | +0.09% | 6,132 | 6,816,834 |
| 2024-08-16 | 11.13 | 11.21 | 11.03 | 11.1 | -0.18% | 9,200 | 10,214,253 |
| 2024-08-15 | 11.3 | 11.32 | 11 | 11.12 | -0.45% | 10,576 | 11,812,964 |
| 2024-08-14 | 11.31 | 11.31 | 11.15 | 11.17 | -1.33% | 7,903 | 8,882,652 |
| 2024-08-13 | 11.38 | 11.4 | 11.2 | 11.32 | 0% | 11,078 | 12,488,454 |
| 2024-08-12 | 11.17 | 11.43 | 11.17 | 11.32 | +0.53% | 9,853 | 11,169,000 |
| 2024-08-09 | 11.29 | 11.39 | 11.23 | 11.26 | -0.53% | 10,221 | 11,561,556 |
| 2024-08-08 | 11.19 | 11.33 | 11.08 | 11.32 | +0.35% | 9,608 | 10,792,715 |
| 2024-08-07 | 11.29 | 11.33 | 11.12 | 11.28 | +0.36% | 7,315 | 8,222,870 |
| 2024-08-06 | 11.12 | 11.32 | 11.05 | 11.24 | +1.9% | 9,287 | 10,388,046 |
| 2024-08-05 | 11.24 | 11.45 | 11.03 | 11.03 | -2.22% | 13,027 | 14,646,422 |
| 2024-08-02 | 11.28 | 11.49 | 11.22 | 11.28 | -0.53% | 9,418 | 10,690,070 |
| 2024-08-01 | 11.41 | 11.5 | 11.3 | 11.34 | -0.96% | 13,111 | 14,934,820 |
| 2024-07-31 | 11.19 | 11.5 | 11.15 | 11.45 | +2.69% | 18,211 | 20,694,227 |
| 2024-07-30 | 11.1 | 11.22 | 11.05 | 11.15 | -0.09% | 11,933 | 13,298,456 |
| 2024-07-29 | 11.3 | 11.31 | 11.07 | 11.16 | -1.24% | 15,001 | 16,738,315 |
| 2024-07-26 | 10.94 | 11.33 | 10.94 | 11.3 | +3.01% | 22,997 | 25,741,434 |
| 2024-07-25 | 10.81 | 11.12 | 10.71 | 10.97 | +0.64% | 15,412 | 16,805,732 |
| 2024-07-24 | 10.93 | 11.08 | 10.8 | 10.9 | -0.73% | 13,915 | 15,205,859 |
| 2024-07-23 | 11.07 | 11.23 | 10.98 | 10.98 | -1.08% | 15,413 | 17,148,578 |
| 2024-07-22 | 11.1 | 11.29 | 11 | 11.1 | -0.45% | 17,807 | 19,791,408 |
| 2024-07-19 | 11.1 | 11.29 | 11.08 | 11.15 | +0.09% | 18,059 | 20,174,816 |
| 2024-07-18 | 11.04 | 11.18 | 10.85 | 11.14 | +0.18% | 23,538 | 25,926,763 |
| 2024-07-17 | 11.31 | 11.37 | 11.01 | 11.12 | -1.68% | 24,618 | 27,488,632 |
| 2024-07-16 | 11.55 | 11.6 | 11.23 | 11.31 | -2.08% | 37,005 | 42,066,925 |
| 2024-07-15 | 12.05 | 12.05 | 11.52 | 11.55 | -1.79% | 69,243 | 81,413,008 |
| 2024-07-12 | 11.76 | 11.76 | 11.6 | 11.76 | +10.01% | 34,404 | 40,447,999 |
| 2024-07-11 | 10.45 | 10.77 | 10.45 | 10.69 | +3.09% | 13,649 | 14,496,540 |
| 2024-07-10 | 10.46 | 10.49 | 10.25 | 10.37 | -0.86% | 8,730 | 9,069,013 |
| 2024-07-09 | 10.1 | 10.48 | 10.08 | 10.46 | +2.25% | 11,559 | 11,914,155 |
| 2024-07-08 | 10.52 | 10.55 | 10.17 | 10.23 | -3.31% | 7,706 | 7,934,593 |
| 2024-07-05 | 10.4 | 10.6 | 10.02 | 10.58 | +1.83% | 8,013 | 8,378,013 |
| 2024-07-04 | 10.9 | 10.95 | 10.34 | 10.39 | -3.71% | 11,691 | 12,312,338 |
| 2024-07-03 | 10.89 | 11 | 10.75 | 10.79 | -1.01% | 7,538 | 8,172,493 |
| 2024-07-02 | 10.65 | 10.99 | 10.65 | 10.9 | +0.37% | 9,055 | 9,864,956 |
| 2024-07-01 | 10.68 | 10.87 | 10.6 | 10.86 | +1.88% | 9,671 | 10,389,759 |
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：