股票概览
11.89
+8.49%
+0.93
11.4
开盘价
11.98
最高价
11.08
最低价
109,097
成交量
数据更新至: 2024-09-30
技术指标
10.79
MA5 (5日均线)
10.29
MA10 (10日均线)
10.21
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 | 11.4 | 11.98 | 11.08 | 11.89 | +8.49% | 109,097 | 126,054,678 |
| 2024-09-27 | 10.76 | 10.96 | 10.73 | 10.96 | +2.81% | 41,940 | 45,613,291 |
| 2024-09-26 | 10.13 | 10.68 | 10.09 | 10.66 | +4.61% | 44,255 | 45,974,937 |
| 2024-09-25 | 10.39 | 10.48 | 10.18 | 10.19 | -0.78% | 48,850 | 50,557,504 |
| 2024-09-24 | 9.79 | 10.3 | 9.79 | 10.27 | +4.8% | 50,466 | 51,159,106 |
| 2024-09-23 | 9.73 | 9.89 | 9.68 | 9.8 | +0.41% | 16,332 | 16,024,174 |
| 2024-09-20 | 9.86 | 9.91 | 9.65 | 9.76 | -1.11% | 22,560 | 21,968,148 |
| 2024-09-19 | 9.75 | 10 | 9.69 | 9.87 | +1.33% | 25,011 | 24,752,631 |
| 2024-09-18 | 9.74 | 9.79 | 9.58 | 9.74 | +0.1% | 12,982 | 12,568,867 |
| 2024-09-13 | 9.9 | 9.95 | 9.73 | 9.73 | -1.12% | 18,449 | 18,071,988 |
| 2024-09-12 | 9.9 | 10.03 | 9.84 | 9.84 | -1.11% | 17,511 | 17,341,558 |
| 2024-09-11 | 9.98 | 10.02 | 9.91 | 9.95 | -0.3% | 14,867 | 14,803,211 |
| 2024-09-10 | 10 | 10.03 | 9.86 | 9.98 | +0.2% | 18,247 | 18,131,294 |
| 2024-09-09 | 10.02 | 10.11 | 9.91 | 9.96 | -1.58% | 32,990 | 32,898,738 |
| 2024-09-06 | 10.29 | 10.29 | 10.11 | 10.12 | -1.46% | 22,016 | 22,398,918 |
| 2024-09-05 | 10.12 | 10.36 | 10.12 | 10.27 | +0.69% | 33,211 | 34,077,703 |
| 2024-09-04 | 10.1 | 10.3 | 10.04 | 10.2 | +0.39% | 37,621 | 38,394,162 |
| 2024-09-03 | 10.13 | 10.28 | 10.02 | 10.16 | -0.29% | 48,804 | 49,407,856 |
| 2024-09-02 | 10.56 | 10.56 | 10.18 | 10.19 | -5.12% | 67,345 | 69,143,618 |
| 2024-08-30 | 11.09 | 11.09 | 10.31 | 10.74 | -3.85% | 106,876 | 112,719,683 |
| 2024-08-29 | 10.96 | 11.21 | 10.9 | 11.17 | +1.27% | 16,416 | 18,187,738 |
| 2024-08-28 | 10.89 | 11.15 | 10.89 | 11.03 | +1.29% | 19,040 | 20,989,125 |
| 2024-08-27 | 10.9 | 11.04 | 10.81 | 10.89 | -0.91% | 24,442 | 26,619,035 |
| 2024-08-26 | 10.89 | 11.06 | 10.82 | 10.99 | +0.46% | 22,542 | 24,632,577 |
| 2024-08-23 | 11.01 | 11.08 | 10.88 | 10.94 | -0.64% | 25,400 | 27,822,097 |
| 2024-08-22 | 11.06 | 11.15 | 10.9 | 11.01 | -0.9% | 19,844 | 21,862,851 |
| 2024-08-21 | 11.1 | 11.21 | 11.07 | 11.11 | -0.18% | 12,167 | 13,535,290 |
| 2024-08-20 | 11.38 | 11.4 | 11.02 | 11.13 | -2.02% | 24,213 | 27,030,441 |
| 2024-08-19 | 11.17 | 11.48 | 11.17 | 11.36 | +1.43% | 19,228 | 21,877,694 |
| 2024-08-16 | 11.24 | 11.35 | 11.19 | 11.2 | -0.36% | 14,076 | 15,849,473 |
| 2024-08-15 | 11.32 | 11.46 | 11.2 | 11.24 | -0.71% | 15,508 | 17,543,563 |
| 2024-08-14 | 11.27 | 11.38 | 11.1 | 11.32 | +0.44% | 20,795 | 23,403,626 |
| 2024-08-13 | 11.31 | 11.49 | 11.17 | 11.27 | -0.35% | 16,311 | 18,394,527 |
| 2024-08-12 | 11.32 | 11.37 | 11.19 | 11.31 | +0.18% | 14,295 | 16,122,641 |
| 2024-08-09 | 11.55 | 11.57 | 11.25 | 11.29 | -1.48% | 18,497 | 21,096,186 |
| 2024-08-08 | 11.16 | 11.52 | 11.07 | 11.46 | +2.41% | 27,599 | 31,226,558 |
| 2024-08-07 | 11.11 | 11.25 | 10.98 | 11.19 | +0.63% | 31,466 | 35,077,824 |
| 2024-08-06 | 10.98 | 11.29 | 10.98 | 11.12 | +1.18% | 33,947 | 37,675,114 |
| 2024-08-05 | 11.19 | 11.35 | 10.99 | 10.99 | -1.17% | 41,261 | 45,923,609 |
| 2024-08-02 | 11.08 | 11.16 | 10.82 | 11.12 | -0.18% | 39,616 | 43,471,991 |
| 2024-08-01 | 11.51 | 11.6 | 11.1 | 11.14 | -3.05% | 41,382 | 46,483,509 |
| 2024-07-31 | 11.04 | 11.65 | 11.04 | 11.49 | +4.08% | 40,235 | 46,022,951 |
| 2024-07-30 | 11.15 | 11.2 | 10.9 | 11.04 | -1.52% | 28,493 | 31,504,852 |
| 2024-07-29 | 11.38 | 11.41 | 11.15 | 11.21 | -1.23% | 24,352 | 27,371,867 |
| 2024-07-26 | 11.36 | 11.42 | 11.22 | 11.35 | +0.53% | 19,063 | 21,591,755 |
| 2024-07-25 | 11.32 | 11.47 | 11.19 | 11.29 | -0.79% | 19,500 | 22,057,163 |
| 2024-07-24 | 11.67 | 11.72 | 11.34 | 11.38 | -2.4% | 31,927 | 36,559,246 |
| 2024-07-23 | 11.98 | 12.08 | 11.65 | 11.66 | -2.59% | 32,786 | 38,838,188 |
| 2024-07-22 | 12.11 | 12.11 | 11.92 | 11.97 | -1.32% | 23,792 | 28,479,152 |
| 2024-07-19 | 12.25 | 12.3 | 12.08 | 12.13 | -1.54% | 18,846 | 22,840,404 |
| 2024-07-18 | 12.17 | 12.35 | 12.05 | 12.32 | +0.57% | 19,689 | 24,044,192 |
| 2024-07-17 | 12.22 | 12.37 | 12.1 | 12.25 | +0.91% | 25,926 | 31,684,180 |
| 2024-07-16 | 12.25 | 12.31 | 12.04 | 12.14 | -0.74% | 21,815 | 26,435,738 |
| 2024-07-15 | 12.38 | 12.39 | 12.15 | 12.23 | -0.97% | 18,594 | 22,721,501 |
| 2024-07-12 | 12.49 | 12.58 | 12.21 | 12.35 | -1.04% | 15,251 | 18,845,180 |
| 2024-07-11 | 12.32 | 12.58 | 12.2 | 12.48 | +2.55% | 20,143 | 25,001,220 |
| 2024-07-10 | 12.39 | 12.4 | 12.12 | 12.17 | -2.01% | 22,699 | 27,745,104 |
| 2024-07-09 | 12.38 | 12.47 | 12.11 | 12.42 | +0.32% | 28,086 | 34,619,623 |
| 2024-07-08 | 12.69 | 12.72 | 12.33 | 12.38 | -2.9% | 30,409 | 37,926,981 |
| 2024-07-05 | 12.46 | 12.77 | 12.38 | 12.75 | +1.92% | 25,077 | 31,607,460 |
| 2024-07-04 | 12.65 | 12.8 | 12.43 | 12.51 | -0.79% | 22,010 | 27,757,613 |
| 2024-07-03 | 12.76 | 12.85 | 12.52 | 12.61 | -0.39% | 17,477 | 22,088,473 |
| 2024-07-02 | 12.91 | 12.98 | 12.62 | 12.66 | -2.31% | 22,106 | 28,130,219 |
| 2024-07-01 | 12.78 | 13 | 12.6 | 12.96 | +1.81% | 21,224 | 27,218,668 |
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：