股票概览
12.85
+8.44%
+1
12.19
开盘价
12.93
最高价
11.92
最低价
58,667
成交量
数据更新至: 2024-09-30
技术指标
11.70
MA5 (5日均线)
11.17
MA10 (10日均线)
11.17
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 | 12.19 | 12.93 | 11.92 | 12.85 | +8.44% | 58,667 | 72,852,225 |
| 2024-09-27 | 11.57 | 11.9 | 11.5 | 11.85 | +3.13% | 30,229 | 35,414,327 |
| 2024-09-26 | 11.2 | 11.5 | 11.16 | 11.49 | +1.95% | 24,351 | 27,672,818 |
| 2024-09-25 | 11.08 | 11.52 | 11.08 | 11.27 | +2.27% | 34,499 | 39,097,819 |
| 2024-09-24 | 10.68 | 11.04 | 10.67 | 11.02 | +3.18% | 20,307 | 22,153,110 |
| 2024-09-23 | 10.84 | 10.86 | 10.67 | 10.68 | -1.11% | 9,880 | 10,627,671 |
| 2024-09-20 | 10.74 | 10.89 | 10.6 | 10.8 | +0.56% | 17,072 | 18,377,227 |
| 2024-09-19 | 10.4 | 10.8 | 10.4 | 10.74 | +3.17% | 18,662 | 19,967,229 |
| 2024-09-18 | 10.6 | 10.66 | 10.16 | 10.41 | -1.33% | 16,613 | 17,120,935 |
| 2024-09-13 | 10.73 | 10.86 | 10.54 | 10.55 | -1.12% | 15,965 | 17,065,182 |
| 2024-09-12 | 10.93 | 10.93 | 10.66 | 10.67 | -1.48% | 14,285 | 15,401,967 |
| 2024-09-11 | 10.77 | 10.85 | 10.67 | 10.83 | +0.46% | 15,992 | 17,262,246 |
| 2024-09-10 | 10.75 | 10.83 | 10.55 | 10.78 | +0.28% | 17,720 | 18,932,768 |
| 2024-09-09 | 10.9 | 10.9 | 10.55 | 10.75 | -2.01% | 20,508 | 22,022,604 |
| 2024-09-06 | 11.38 | 11.43 | 10.92 | 10.97 | -4.19% | 33,950 | 37,825,036 |
| 2024-09-05 | 11.65 | 11.75 | 11.39 | 11.45 | -0.87% | 32,980 | 38,138,520 |
| 2024-09-04 | 11.52 | 11.6 | 11.26 | 11.55 | -1.03% | 31,644 | 36,130,173 |
| 2024-09-03 | 11.66 | 11.8 | 11.5 | 11.67 | -0.68% | 47,588 | 55,395,894 |
| 2024-09-02 | 11.3 | 11.79 | 11.14 | 11.75 | +3.16% | 62,340 | 71,706,235 |
| 2024-08-30 | 11.15 | 11.69 | 11.03 | 11.39 | +2.15% | 62,226 | 70,449,707 |
| 2024-08-29 | 11.2 | 11.2 | 10.95 | 11.15 | -1.41% | 46,679 | 51,726,538 |
| 2024-08-28 | 11.3 | 11.88 | 11.01 | 11.31 | -1.39% | 78,670 | 89,415,886 |
| 2024-08-27 | 10.33 | 11.47 | 10.27 | 11.47 | +9.97% | 63,000 | 68,476,741 |
| 2024-08-26 | 10.25 | 10.7 | 10.24 | 10.43 | +1.86% | 35,012 | 36,639,746 |
| 2024-08-23 | 10.4 | 10.6 | 9.98 | 10.24 | -2.48% | 41,536 | 42,398,307 |
| 2024-08-22 | 10.9 | 11.16 | 10.41 | 10.5 | -5.75% | 67,811 | 72,549,257 |
| 2024-08-21 | 10.13 | 11.14 | 10.05 | 11.14 | +9.97% | 63,906 | 69,589,166 |
| 2024-08-20 | 10.44 | 10.55 | 10.06 | 10.13 | -2.97% | 13,906 | 14,265,065 |
| 2024-08-19 | 10.69 | 10.7 | 10.42 | 10.44 | -2.25% | 10,089 | 10,608,738 |
| 2024-08-16 | 10.77 | 10.87 | 10.64 | 10.68 | -1.48% | 9,422 | 10,097,804 |
| 2024-08-15 | 10.9 | 10.97 | 10.66 | 10.84 | -0.82% | 12,144 | 13,128,432 |
| 2024-08-14 | 10.97 | 11.13 | 10.89 | 10.93 | -0.18% | 11,733 | 12,919,710 |
| 2024-08-13 | 10.76 | 10.95 | 10.62 | 10.95 | +1.86% | 11,264 | 12,214,165 |
| 2024-08-12 | 10.92 | 10.93 | 10.64 | 10.75 | -1.56% | 11,514 | 12,393,980 |
| 2024-08-09 | 10.93 | 11.07 | 10.91 | 10.92 | -0.09% | 11,147 | 12,249,463 |
| 2024-08-08 | 10.87 | 11.04 | 10.77 | 10.93 | -0.09% | 6,336 | 6,907,395 |
| 2024-08-07 | 10.99 | 11.05 | 10.85 | 10.94 | -0.55% | 6,690 | 7,342,825 |
| 2024-08-06 | 10.8 | 11.05 | 10.8 | 11 | +2.14% | 9,374 | 10,257,053 |
| 2024-08-05 | 10.95 | 11.14 | 10.76 | 10.77 | -2.53% | 10,718 | 11,752,334 |
| 2024-08-02 | 11.23 | 11.28 | 11.03 | 11.05 | -1.6% | 12,333 | 13,742,213 |
| 2024-08-01 | 11.34 | 11.38 | 11.08 | 11.23 | -0.44% | 19,795 | 22,279,788 |
| 2024-07-31 | 11.1 | 11.32 | 10.92 | 11.28 | +1.71% | 25,922 | 29,045,763 |
| 2024-07-30 | 11.21 | 11.31 | 11.05 | 11.09 | -0.09% | 19,360 | 21,614,846 |
| 2024-07-29 | 10.92 | 11.22 | 10.92 | 11.1 | +0.45% | 20,676 | 22,960,375 |
| 2024-07-26 | 10.75 | 11.06 | 10.7 | 11.05 | +2.79% | 17,748 | 19,302,751 |
| 2024-07-25 | 10.53 | 10.8 | 10.45 | 10.75 | +2.38% | 16,043 | 17,157,105 |
| 2024-07-24 | 10.45 | 10.63 | 10.31 | 10.5 | -0.66% | 9,614 | 10,103,676 |
| 2024-07-23 | 10.65 | 10.78 | 10.57 | 10.57 | -0.66% | 10,523 | 11,226,676 |
| 2024-07-22 | 10.63 | 10.67 | 10.45 | 10.64 | 0% | 8,093 | 8,571,744 |
| 2024-07-19 | 10.53 | 10.77 | 10.53 | 10.64 | -0.56% | 8,909 | 9,519,588 |
| 2024-07-18 | 10.91 | 11 | 10.52 | 10.7 | -1.83% | 11,805 | 12,574,925 |
| 2024-07-17 | 11.1 | 11.24 | 10.9 | 10.9 | -2.42% | 8,541 | 9,415,347 |
| 2024-07-16 | 11.22 | 11.33 | 11.02 | 11.17 | -0.45% | 5,201 | 5,792,437 |
| 2024-07-15 | 11.41 | 11.49 | 11.15 | 11.22 | -2.01% | 5,779 | 6,497,103 |
| 2024-07-12 | 11.45 | 11.61 | 11.37 | 11.45 | +0.17% | 8,654 | 9,947,506 |
| 2024-07-11 | 11.2 | 11.49 | 11.18 | 11.43 | +3.35% | 10,060 | 11,420,253 |
| 2024-07-10 | 11.1 | 11.12 | 10.93 | 11.06 | -0.54% | 8,621 | 9,514,759 |
| 2024-07-09 | 10.91 | 11.15 | 10.61 | 11.12 | +1.28% | 12,102 | 13,221,146 |
| 2024-07-08 | 11.46 | 11.5 | 10.96 | 10.98 | -5.1% | 14,745 | 16,379,286 |
| 2024-07-05 | 11.3 | 11.61 | 11.18 | 11.57 | +2.39% | 13,680 | 15,665,370 |
| 2024-07-04 | 12.02 | 12.18 | 11.24 | 11.3 | -5.91% | 23,315 | 26,959,377 |
| 2024-07-03 | 12.29 | 12.29 | 12 | 12.01 | -1.88% | 9,528 | 11,531,914 |
| 2024-07-02 | 12.4 | 12.44 | 12.2 | 12.24 | -1.69% | 13,243 | 16,303,255 |
| 2024-07-01 | 12.48 | 12.65 | 12.35 | 12.45 | -1.11% | 13,437 | 16,747,171 |
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：