股票概览
11.92
+8.56%
+0.94
11.37
开盘价
11.96
最高价
11.06
最低价
101,481
成交量
数据更新至: 2024-09-30
技术指标
10.75
MA5 (5日均线)
10.28
MA10 (10日均线)
10.19
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 | 11.37 | 11.96 | 11.06 | 11.92 | +8.56% | 101,481 | 118,019,127 |
| 2024-09-27 | 10.59 | 11.09 | 10.54 | 10.98 | +5.07% | 29,676 | 32,166,298 |
| 2024-09-26 | 10.3 | 10.46 | 10.17 | 10.45 | +2.25% | 22,106 | 22,825,129 |
| 2024-09-25 | 10.28 | 10.48 | 10.19 | 10.22 | +0.39% | 24,801 | 25,619,259 |
| 2024-09-24 | 9.88 | 10.18 | 9.86 | 10.18 | +3.04% | 20,556 | 20,663,853 |
| 2024-09-23 | 9.82 | 9.88 | 9.69 | 9.88 | +0.51% | 8,414 | 8,248,119 |
| 2024-09-20 | 9.93 | 9.93 | 9.78 | 9.83 | -1.01% | 11,601 | 11,395,065 |
| 2024-09-19 | 9.7 | 9.98 | 9.61 | 9.93 | +3.12% | 15,589 | 15,367,425 |
| 2024-09-18 | 9.78 | 9.91 | 9.51 | 9.63 | -1.73% | 13,626 | 13,115,057 |
| 2024-09-13 | 9.99 | 10.1 | 9.79 | 9.8 | -2.58% | 15,337 | 15,154,521 |
| 2024-09-12 | 10.08 | 10.3 | 10.01 | 10.06 | -0.79% | 10,480 | 10,655,238 |
| 2024-09-11 | 10.02 | 10.17 | 10.02 | 10.14 | +0.5% | 11,518 | 11,652,471 |
| 2024-09-10 | 10.09 | 10.11 | 9.94 | 10.09 | +1.31% | 12,635 | 12,664,166 |
| 2024-09-09 | 10.1 | 10.1 | 9.92 | 9.96 | 0% | 10,171 | 10,162,936 |
| 2024-09-06 | 10.15 | 10.16 | 9.94 | 9.96 | -1.68% | 9,059 | 9,059,398 |
| 2024-09-05 | 10.23 | 10.26 | 10.1 | 10.13 | -0.69% | 13,311 | 13,516,922 |
| 2024-09-04 | 10.16 | 10.27 | 10.08 | 10.2 | +0.29% | 12,729 | 12,979,077 |
| 2024-09-03 | 10.07 | 10.27 | 9.99 | 10.17 | +1.4% | 13,246 | 13,444,499 |
| 2024-09-02 | 10.16 | 10.24 | 10.03 | 10.03 | -1.57% | 13,774 | 13,935,200 |
| 2024-08-30 | 10.09 | 10.34 | 10.06 | 10.19 | +0.39% | 19,473 | 19,920,073 |
| 2024-08-29 | 9.92 | 10.15 | 9.89 | 10.15 | +2.32% | 15,497 | 15,590,502 |
| 2024-08-28 | 9.84 | 9.98 | 9.78 | 9.92 | +0.81% | 12,090 | 11,979,756 |
| 2024-08-27 | 9.92 | 9.94 | 9.72 | 9.84 | -1.01% | 13,767 | 13,494,492 |
| 2024-08-26 | 9.74 | 10.04 | 9.7 | 9.94 | +2.79% | 20,827 | 20,721,721 |
| 2024-08-23 | 9.97 | 10.04 | 9.65 | 9.67 | -3.01% | 23,754 | 23,213,973 |
| 2024-08-22 | 10.32 | 10.35 | 9.95 | 9.97 | -3.39% | 16,681 | 16,844,927 |
| 2024-08-21 | 10.16 | 10.39 | 10.1 | 10.32 | +1.08% | 11,910 | 12,279,962 |
| 2024-08-20 | 10.3 | 10.45 | 10.17 | 10.21 | -1.35% | 16,225 | 16,667,031 |
| 2024-08-19 | 10.52 | 10.59 | 10.3 | 10.35 | -2.73% | 26,851 | 27,903,949 |
| 2024-08-16 | 10.76 | 10.81 | 10.63 | 10.64 | -0.56% | 12,747 | 13,646,691 |
| 2024-08-15 | 10.77 | 10.88 | 10.58 | 10.7 | -0.83% | 16,848 | 18,070,727 |
| 2024-08-14 | 10.9 | 10.97 | 10.77 | 10.79 | -1.19% | 9,819 | 10,646,901 |
| 2024-08-13 | 10.82 | 10.93 | 10.68 | 10.92 | +1.11% | 11,171 | 12,093,200 |
| 2024-08-12 | 10.84 | 10.88 | 10.74 | 10.8 | -0.37% | 10,917 | 11,779,314 |
| 2024-08-09 | 10.96 | 11.11 | 10.84 | 10.84 | -1.09% | 13,474 | 14,742,464 |
| 2024-08-08 | 10.88 | 11.03 | 10.71 | 10.96 | -0.09% | 13,859 | 15,089,095 |
| 2024-08-07 | 11 | 11.09 | 10.86 | 10.97 | -0.81% | 13,493 | 14,814,075 |
| 2024-08-06 | 10.82 | 11.16 | 10.82 | 11.06 | +2.88% | 22,239 | 24,427,901 |
| 2024-08-05 | 10.97 | 11.2 | 10.71 | 10.75 | -2.36% | 25,535 | 28,041,024 |
| 2024-08-02 | 11.26 | 11.27 | 10.96 | 11.01 | -2.91% | 33,273 | 37,065,277 |
| 2024-08-01 | 10.91 | 11.38 | 10.88 | 11.34 | +3.37% | 53,740 | 60,047,189 |
| 2024-07-31 | 10.63 | 10.98 | 10.62 | 10.97 | +2.81% | 30,285 | 32,971,359 |
| 2024-07-30 | 10.74 | 10.78 | 10.53 | 10.67 | -0.56% | 13,185 | 14,039,253 |
| 2024-07-29 | 10.62 | 10.73 | 10.46 | 10.73 | +0.66% | 18,595 | 19,745,313 |
| 2024-07-26 | 10.8 | 10.86 | 10.6 | 10.66 | -0.56% | 21,354 | 22,872,018 |
| 2024-07-25 | 10.51 | 10.75 | 10.39 | 10.72 | +2% | 21,690 | 23,074,599 |
| 2024-07-24 | 10.55 | 10.64 | 10.34 | 10.51 | -0.76% | 18,432 | 19,350,071 |
| 2024-07-23 | 10.8 | 10.87 | 10.59 | 10.59 | -2.67% | 19,811 | 21,195,463 |
| 2024-07-22 | 10.92 | 10.99 | 10.75 | 10.88 | -0.73% | 18,361 | 19,929,466 |
| 2024-07-19 | 11.01 | 11.08 | 10.8 | 10.96 | -0.27% | 23,133 | 25,297,571 |
| 2024-07-18 | 10.75 | 11.01 | 10.52 | 10.99 | +0.09% | 29,924 | 32,365,223 |
| 2024-07-17 | 11.36 | 11.44 | 10.93 | 10.98 | -3.94% | 46,501 | 51,666,641 |
| 2024-07-16 | 11.65 | 11.78 | 11.3 | 11.43 | -2.14% | 37,988 | 43,656,913 |
| 2024-07-15 | 11.76 | 11.77 | 11.5 | 11.68 | -1.43% | 30,828 | 35,824,555 |
| 2024-07-12 | 11.73 | 11.88 | 11.56 | 11.85 | -0.5% | 55,691 | 65,146,146 |
| 2024-07-11 | 11.81 | 12.06 | 11.66 | 11.91 | +1.71% | 76,821 | 90,911,793 |
| 2024-07-10 | 11.9 | 12.13 | 11.62 | 11.71 | -4.41% | 98,671 | 116,442,027 |
| 2024-07-09 | 11.9 | 12.5 | 11.7 | 12.25 | +5.51% | 136,097 | 165,257,352 |
| 2024-07-08 | 10.45 | 11.61 | 10.41 | 11.61 | +10.05% | 45,793 | 52,398,604 |
| 2024-07-05 | 10.4 | 10.57 | 10.18 | 10.55 | +1.44% | 12,613 | 13,206,288 |
| 2024-07-04 | 10.74 | 10.76 | 10.36 | 10.4 | -2.62% | 14,475 | 15,195,853 |
| 2024-07-03 | 10.74 | 10.84 | 10.63 | 10.68 | -0.65% | 9,748 | 10,442,344 |
| 2024-07-02 | 10.92 | 11 | 10.71 | 10.75 | -1.56% | 13,742 | 14,909,777 |
| 2024-07-01 | 10.75 | 10.92 | 10.6 | 10.92 | +1.58% | 13,574 | 14,643,520 |
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：