股票概览
13.11
+16.43%
+1.85
11.91
开盘价
13.17
最高价
11.4
最低价
101,877
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.18
MA10 (10日均线)
9.92
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 | 11.91 | 13.17 | 11.4 | 13.11 | +16.43% | 101,877 | 124,513,176 |
| 2024-09-27 | 10.89 | 11.3 | 10.84 | 11.26 | +4.36% | 25,886 | 28,599,934 |
| 2024-09-26 | 10.58 | 10.84 | 10.27 | 10.79 | +4.15% | 49,359 | 51,885,165 |
| 2024-09-25 | 9.98 | 11.17 | 9.9 | 10.36 | +5.93% | 52,977 | 55,348,848 |
| 2024-09-24 | 9.4 | 9.78 | 9.31 | 9.78 | +5.27% | 21,116 | 20,304,734 |
| 2024-09-23 | 9.33 | 9.41 | 9.25 | 9.29 | -0.54% | 8,519 | 7,939,508 |
| 2024-09-20 | 9.5 | 9.5 | 9.31 | 9.34 | -1.37% | 10,655 | 9,995,305 |
| 2024-09-19 | 9.18 | 9.59 | 9.16 | 9.47 | +3.16% | 16,526 | 15,545,441 |
| 2024-09-18 | 9.16 | 9.28 | 8.96 | 9.18 | 0% | 18,922 | 17,236,396 |
| 2024-09-13 | 9.58 | 9.58 | 9.12 | 9.18 | -3.77% | 13,769 | 12,794,118 |
| 2024-09-12 | 9.42 | 9.72 | 9.42 | 9.54 | 0% | 10,567 | 10,158,814 |
| 2024-09-11 | 9.39 | 9.61 | 9.39 | 9.54 | +0.63% | 11,778 | 11,218,480 |
| 2024-09-10 | 9.39 | 9.58 | 9.28 | 9.48 | +0.85% | 16,728 | 15,751,697 |
| 2024-09-09 | 9.55 | 9.55 | 9.24 | 9.4 | -1.16% | 12,071 | 11,306,181 |
| 2024-09-06 | 10 | 10.02 | 9.46 | 9.51 | -4.61% | 18,004 | 17,368,524 |
| 2024-09-05 | 9.84 | 10.01 | 9.78 | 9.97 | +1.84% | 11,966 | 11,886,628 |
| 2024-09-04 | 9.7 | 9.95 | 9.69 | 9.79 | +0.1% | 12,580 | 12,367,102 |
| 2024-09-03 | 9.65 | 9.97 | 9.57 | 9.78 | +1.98% | 13,627 | 13,348,723 |
| 2024-09-02 | 10.09 | 10.17 | 9.59 | 9.59 | -4.77% | 21,482 | 21,114,840 |
| 2024-08-30 | 9.58 | 10.24 | 9.58 | 10.07 | +2.76% | 34,249 | 34,267,905 |
| 2024-08-29 | 9.6 | 9.82 | 9.48 | 9.8 | +2.08% | 16,587 | 16,082,451 |
| 2024-08-28 | 9.56 | 9.75 | 9.46 | 9.6 | +0.1% | 13,892 | 13,330,515 |
| 2024-08-27 | 9.85 | 10.02 | 9.53 | 9.59 | -2.54% | 18,526 | 18,083,748 |
| 2024-08-26 | 9.75 | 10.04 | 9.73 | 9.84 | +0.92% | 8,928 | 8,821,834 |
| 2024-08-23 | 9.8 | 9.84 | 9.62 | 9.75 | -0.31% | 10,650 | 10,341,183 |
| 2024-08-22 | 9.93 | 10.08 | 9.75 | 9.78 | -1.21% | 12,488 | 12,375,260 |
| 2024-08-21 | 9.77 | 10.01 | 9.72 | 9.9 | +1.23% | 22,038 | 21,843,426 |
| 2024-08-20 | 9.98 | 10.02 | 9.66 | 9.78 | -2% | 18,377 | 17,998,764 |
| 2024-08-19 | 10.08 | 10.14 | 9.93 | 9.98 | -1.48% | 18,752 | 18,802,433 |
| 2024-08-16 | 10.5 | 10.55 | 9.99 | 10.13 | -3.34% | 29,726 | 30,432,800 |
| 2024-08-15 | 10.64 | 10.87 | 10.43 | 10.48 | -0.95% | 13,231 | 14,033,319 |
| 2024-08-14 | 10.74 | 10.78 | 10.58 | 10.58 | -1.03% | 6,346 | 6,766,192 |
| 2024-08-13 | 10.69 | 10.78 | 10.5 | 10.69 | -0.19% | 9,196 | 9,783,087 |
| 2024-08-12 | 10.98 | 10.98 | 10.67 | 10.71 | -2.01% | 10,364 | 11,148,884 |
| 2024-08-09 | 11 | 11.11 | 10.86 | 10.93 | -0.55% | 12,039 | 13,179,336 |
| 2024-08-08 | 10.76 | 11.2 | 10.68 | 10.99 | +2.14% | 18,230 | 19,890,936 |
| 2024-08-07 | 10.85 | 10.97 | 10.66 | 10.76 | -0.83% | 10,934 | 11,786,217 |
| 2024-08-06 | 10.87 | 11.04 | 10.73 | 10.85 | +0.93% | 17,774 | 19,322,134 |
| 2024-08-05 | 11.23 | 11.38 | 10.74 | 10.75 | -4.78% | 19,028 | 21,042,290 |
| 2024-08-02 | 11.43 | 11.62 | 11.26 | 11.29 | -1.91% | 10,804 | 12,329,614 |
| 2024-08-01 | 11.62 | 11.71 | 11.37 | 11.51 | +0.09% | 14,850 | 17,114,161 |
| 2024-07-31 | 10.69 | 11.6 | 10.66 | 11.5 | +7.58% | 24,492 | 27,505,105 |
| 2024-07-30 | 10.71 | 10.9 | 10.64 | 10.69 | -1.2% | 10,581 | 11,363,044 |
| 2024-07-29 | 10.94 | 11.14 | 10.74 | 10.82 | -1.1% | 11,381 | 12,363,567 |
| 2024-07-26 | 10.66 | 11.04 | 10.64 | 10.94 | +2.82% | 17,814 | 19,416,426 |
| 2024-07-25 | 10.5 | 10.79 | 10.42 | 10.64 | +0.66% | 10,835 | 11,487,710 |
| 2024-07-24 | 10.99 | 11.05 | 10.52 | 10.57 | -3.91% | 27,126 | 28,991,202 |
| 2024-07-23 | 11.36 | 11.46 | 10.99 | 11 | -3.25% | 9,218 | 10,337,167 |
| 2024-07-22 | 11.12 | 11.5 | 11.12 | 11.37 | +2.06% | 11,530 | 13,069,707 |
| 2024-07-19 | 10.93 | 11.26 | 10.91 | 11.14 | +0.72% | 12,782 | 14,215,168 |
| 2024-07-18 | 11.16 | 11.16 | 10.73 | 11.06 | -0.98% | 19,071 | 20,847,772 |
| 2024-07-17 | 11.31 | 11.51 | 11.17 | 11.17 | -1.5% | 12,780 | 14,408,588 |
| 2024-07-16 | 11.21 | 11.43 | 11.08 | 11.34 | +1.16% | 13,877 | 15,642,492 |
| 2024-07-15 | 11.44 | 11.58 | 11.12 | 11.21 | -2.94% | 13,763 | 15,562,274 |
| 2024-07-12 | 11.93 | 12.12 | 11.55 | 11.55 | -3.67% | 22,131 | 25,975,445 |
| 2024-07-11 | 11.74 | 12.07 | 11.62 | 11.99 | +4.08% | 21,569 | 25,634,284 |
| 2024-07-10 | 11.55 | 11.82 | 11.36 | 11.52 | -0.17% | 17,802 | 20,689,578 |
| 2024-07-09 | 11.38 | 11.75 | 11.15 | 11.54 | +0.26% | 20,677 | 23,707,840 |
| 2024-07-08 | 11.86 | 12.06 | 11.45 | 11.51 | -3.76% | 16,302 | 19,075,085 |
| 2024-07-05 | 11.52 | 12.09 | 11.3 | 11.96 | +3.91% | 18,795 | 21,951,962 |
| 2024-07-04 | 11.92 | 11.93 | 11.51 | 11.51 | -3.2% | 17,826 | 20,838,517 |
| 2024-07-03 | 11.59 | 12.01 | 11.55 | 11.89 | +2.32% | 18,233 | 21,580,567 |
| 2024-07-02 | 11.84 | 11.9 | 11.6 | 11.62 | -1.53% | 13,584 | 15,946,548 |
| 2024-07-01 | 12 | 12.01 | 11.59 | 11.8 | -1.83% | 24,317 | 28,541,527 |
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：