股票概览
13.7
+18.61%
+2.15
12.4
开盘价
13.76
最高价
11.9
最低价
40,409
成交量
数据更新至: 2024-09-30
技术指标
11.39
MA5 (5日均线)
10.72
MA10 (10日均线)
10.38
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 | 12.4 | 13.76 | 11.9 | 13.7 | +18.61% | 40,409 | 51,905,301 |
| 2024-09-27 | 10.94 | 11.57 | 10.94 | 11.55 | +6.94% | 10,313 | 11,611,938 |
| 2024-09-26 | 10.49 | 10.85 | 10.48 | 10.8 | +2.76% | 13,681 | 14,592,801 |
| 2024-09-25 | 10.5 | 10.76 | 10.44 | 10.51 | +1.06% | 14,976 | 15,861,887 |
| 2024-09-24 | 10.3 | 10.46 | 10.15 | 10.4 | +1.56% | 17,107 | 17,638,305 |
| 2024-09-23 | 10.12 | 10.4 | 10.09 | 10.24 | +0.59% | 11,017 | 11,339,060 |
| 2024-09-20 | 10.14 | 10.4 | 10.07 | 10.18 | +0.59% | 5,872 | 5,989,647 |
| 2024-09-19 | 9.83 | 10.19 | 9.7 | 10.12 | +3.05% | 6,579 | 6,596,835 |
| 2024-09-18 | 9.83 | 10.3 | 9.66 | 9.82 | -0.1% | 9,683 | 9,491,104 |
| 2024-09-13 | 9.94 | 10.02 | 9.76 | 9.83 | -1.6% | 8,394 | 8,255,290 |
| 2024-09-12 | 9.95 | 10.15 | 9.93 | 9.99 | -0.2% | 10,126 | 10,208,668 |
| 2024-09-11 | 9.98 | 10.12 | 9.9 | 10.01 | -0.2% | 4,881 | 4,886,100 |
| 2024-09-10 | 9.98 | 10.09 | 9.74 | 10.03 | +1.62% | 6,913 | 6,843,268 |
| 2024-09-09 | 9.82 | 10 | 9.71 | 9.87 | -0.1% | 6,538 | 6,439,045 |
| 2024-09-06 | 10.21 | 10.27 | 9.81 | 9.88 | -2.66% | 7,548 | 7,526,446 |
| 2024-09-05 | 10.02 | 10.2 | 10.01 | 10.15 | +2.01% | 5,509 | 5,573,653 |
| 2024-09-04 | 10.14 | 10.18 | 9.91 | 9.95 | -1.58% | 5,594 | 5,607,337 |
| 2024-09-03 | 10.12 | 10.25 | 10.02 | 10.11 | +0.1% | 6,206 | 6,282,724 |
| 2024-09-02 | 10.18 | 10.45 | 10.01 | 10.1 | -1.56% | 7,982 | 8,157,044 |
| 2024-08-30 | 10.13 | 10.42 | 10.02 | 10.26 | +1.28% | 11,463 | 11,812,276 |
| 2024-08-29 | 9.86 | 10.19 | 9.78 | 10.13 | +3.16% | 9,541 | 9,576,333 |
| 2024-08-28 | 9.53 | 9.97 | 9.41 | 9.82 | +2.4% | 6,823 | 6,639,514 |
| 2024-08-27 | 9.82 | 9.9 | 9.49 | 9.59 | -2.34% | 7,505 | 7,238,941 |
| 2024-08-26 | 9.67 | 9.99 | 9.55 | 9.82 | +0.61% | 4,849 | 4,758,772 |
| 2024-08-23 | 9.81 | 9.88 | 9.5 | 9.76 | +0.83% | 4,831 | 4,691,951 |
| 2024-08-22 | 9.84 | 9.99 | 9.64 | 9.68 | -1.22% | 6,085 | 5,933,943 |
| 2024-08-21 | 9.86 | 9.98 | 9.8 | 9.8 | -0.41% | 3,603 | 3,559,738 |
| 2024-08-20 | 10.03 | 10.13 | 9.81 | 9.84 | -1.6% | 4,833 | 4,785,850 |
| 2024-08-19 | 10.16 | 10.22 | 9.94 | 10 | -0.4% | 5,822 | 5,853,690 |
| 2024-08-16 | 10.16 | 10.22 | 10.02 | 10.04 | -0.89% | 3,787 | 3,835,508 |
| 2024-08-15 | 9.95 | 10.25 | 9.88 | 10.13 | +1.1% | 5,965 | 6,025,972 |
| 2024-08-14 | 9.95 | 10.13 | 9.95 | 10.02 | +0.3% | 4,302 | 4,324,204 |
| 2024-08-13 | 9.96 | 10.02 | 9.79 | 9.99 | +0.3% | 4,847 | 4,800,209 |
| 2024-08-12 | 9.97 | 10.04 | 9.81 | 9.96 | -0.3% | 4,814 | 4,771,203 |
| 2024-08-09 | 10.25 | 10.26 | 9.95 | 9.99 | -2.15% | 5,486 | 5,513,247 |
| 2024-08-08 | 10.15 | 10.26 | 9.92 | 10.21 | +0.39% | 6,691 | 6,757,062 |
| 2024-08-07 | 10.28 | 10.37 | 10.01 | 10.17 | -0.1% | 5,725 | 5,848,076 |
| 2024-08-06 | 10 | 10.19 | 9.98 | 10.18 | +1.9% | 5,997 | 6,060,188 |
| 2024-08-05 | 10.21 | 10.42 | 9.94 | 9.99 | -3.29% | 9,251 | 9,408,269 |
| 2024-08-02 | 10.62 | 10.65 | 10.33 | 10.33 | -2.55% | 7,364 | 7,756,187 |
| 2024-08-01 | 10.62 | 10.74 | 10.5 | 10.6 | +0.28% | 8,823 | 9,381,871 |
| 2024-07-31 | 10.68 | 10.68 | 10.14 | 10.57 | +2.92% | 13,105 | 13,696,697 |
| 2024-07-30 | 9.88 | 10.37 | 9.88 | 10.27 | +2.8% | 11,581 | 11,765,459 |
| 2024-07-29 | 10.02 | 10.16 | 9.75 | 9.99 | -0.2% | 4,332 | 4,312,587 |
| 2024-07-26 | 9.95 | 10.19 | 9.91 | 10.01 | +0.5% | 4,990 | 4,996,186 |
| 2024-07-25 | 9.8 | 10.18 | 9.72 | 9.96 | +1.22% | 9,753 | 9,653,050 |
| 2024-07-24 | 9.85 | 10.11 | 9.83 | 9.84 | -2.67% | 7,555 | 7,495,136 |
| 2024-07-23 | 10.27 | 10.38 | 10 | 10.11 | -1.27% | 12,284 | 12,575,513 |
| 2024-07-22 | 10.1 | 10.58 | 10.06 | 10.24 | +3.64% | 25,885 | 26,673,259 |
| 2024-07-19 | 9.69 | 9.98 | 9.63 | 9.88 | +1.96% | 7,787 | 7,661,541 |
| 2024-07-18 | 9.7 | 9.75 | 9.49 | 9.69 | -1.32% | 8,910 | 8,538,337 |
| 2024-07-17 | 9.95 | 10.01 | 9.78 | 9.82 | -1.21% | 6,960 | 6,859,656 |
| 2024-07-16 | 9.92 | 10.06 | 9.79 | 9.94 | +0.2% | 7,138 | 7,066,334 |
| 2024-07-15 | 10.07 | 10.09 | 9.79 | 9.92 | -1.29% | 10,000 | 9,875,888 |
| 2024-07-12 | 10.26 | 10.32 | 9.95 | 10.05 | -2.14% | 11,365 | 11,521,617 |
| 2024-07-11 | 10.2 | 10.37 | 10.09 | 10.27 | +1.68% | 11,539 | 11,816,734 |
| 2024-07-10 | 10.12 | 10.31 | 10.02 | 10.1 | -0.59% | 5,900 | 5,987,117 |
| 2024-07-09 | 10.09 | 10.22 | 9.78 | 10.16 | +1.6% | 14,753 | 14,755,646 |
| 2024-07-08 | 10.22 | 10.24 | 9.95 | 10 | -2.34% | 12,353 | 12,375,727 |
| 2024-07-05 | 10.19 | 10.33 | 9.98 | 10.24 | +1.59% | 10,857 | 11,097,549 |
| 2024-07-04 | 10.54 | 10.54 | 9.98 | 10.08 | -2.98% | 15,333 | 15,512,956 |
| 2024-07-03 | 10.56 | 10.73 | 10.37 | 10.39 | -2.26% | 11,079 | 11,662,108 |
| 2024-07-02 | 10.25 | 10.84 | 10.2 | 10.63 | +2.71% | 11,666 | 12,428,204 |
| 2024-07-01 | 10.48 | 10.48 | 10.1 | 10.35 | -0.96% | 12,610 | 12,915,937 |
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：