股票概览
13.01
+14.22%
+1.62
11.86
开盘价
13.09
最高价
11.53
最低价
50,915
成交量
数据更新至: 2024-09-30
技术指标
11.33
MA5 (5日均线)
10.85
MA10 (10日均线)
10.70
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 | 11.86 | 13.09 | 11.53 | 13.01 | +14.22% | 50,915 | 62,242,447 |
| 2024-09-27 | 11.02 | 11.52 | 10.96 | 11.39 | +4.02% | 16,262 | 18,239,997 |
| 2024-09-26 | 10.78 | 10.97 | 10.59 | 10.95 | +2.15% | 10,831 | 11,695,196 |
| 2024-09-25 | 10.71 | 10.98 | 10.61 | 10.72 | +1.13% | 13,854 | 14,970,861 |
| 2024-09-24 | 10.29 | 10.65 | 10.27 | 10.6 | +3.01% | 7,576 | 7,944,208 |
| 2024-09-23 | 10.28 | 10.38 | 10.05 | 10.29 | -0.39% | 6,542 | 6,676,648 |
| 2024-09-20 | 10.5 | 10.5 | 10.26 | 10.33 | -1.62% | 4,956 | 5,143,048 |
| 2024-09-19 | 10.22 | 10.57 | 10.22 | 10.5 | +1.45% | 9,037 | 9,395,732 |
| 2024-09-18 | 10.4 | 10.44 | 10.05 | 10.35 | -0.48% | 9,326 | 9,555,627 |
| 2024-09-13 | 10.45 | 10.47 | 10.23 | 10.4 | -0.38% | 10,262 | 10,587,500 |
| 2024-09-12 | 10.55 | 10.69 | 10.43 | 10.44 | -1.14% | 5,218 | 5,512,648 |
| 2024-09-11 | 10.4 | 10.57 | 10.4 | 10.56 | +0.48% | 5,979 | 6,275,892 |
| 2024-09-10 | 10.47 | 10.55 | 10.35 | 10.51 | +0.38% | 6,285 | 6,570,289 |
| 2024-09-09 | 10.36 | 10.61 | 10.19 | 10.47 | +0.77% | 5,973 | 6,259,175 |
| 2024-09-06 | 10.56 | 10.57 | 10.31 | 10.39 | -2.07% | 7,713 | 8,021,927 |
| 2024-09-05 | 10.59 | 10.64 | 10.45 | 10.61 | -0.09% | 7,047 | 7,443,891 |
| 2024-09-04 | 10.5 | 10.69 | 10.44 | 10.62 | -0.09% | 8,081 | 8,517,985 |
| 2024-09-03 | 10.55 | 10.74 | 10.36 | 10.63 | +1.72% | 8,338 | 8,852,459 |
| 2024-09-02 | 10.81 | 10.88 | 10.41 | 10.45 | -3.06% | 7,535 | 8,055,948 |
| 2024-08-30 | 10.94 | 10.94 | 10.65 | 10.78 | 0% | 10,506 | 11,354,931 |
| 2024-08-29 | 10.68 | 10.86 | 10.53 | 10.78 | +0.94% | 6,445 | 6,907,652 |
| 2024-08-28 | 10.87 | 10.95 | 10.6 | 10.68 | -1.75% | 7,021 | 7,560,008 |
| 2024-08-27 | 10.55 | 11.1 | 10.5 | 10.87 | +2.45% | 17,644 | 19,163,205 |
| 2024-08-26 | 10 | 10.69 | 10 | 10.61 | +5.68% | 21,213 | 22,191,839 |
| 2024-08-23 | 10.91 | 10.91 | 9.97 | 10.04 | -12.92% | 32,267 | 33,473,396 |
| 2024-08-22 | 11.57 | 11.75 | 11.53 | 11.53 | -1.45% | 5,377 | 6,259,228 |
| 2024-08-21 | 11.67 | 11.77 | 11.47 | 11.7 | -0.26% | 6,234 | 7,237,676 |
| 2024-08-20 | 12.05 | 12.05 | 11.68 | 11.73 | -2.17% | 4,552 | 5,372,046 |
| 2024-08-19 | 12.11 | 12.18 | 11.95 | 11.99 | -1.32% | 3,676 | 4,436,350 |
| 2024-08-16 | 12.14 | 12.21 | 12 | 12.15 | -0.49% | 5,825 | 7,047,538 |
| 2024-08-15 | 11.91 | 12.21 | 11.7 | 12.21 | +2.61% | 9,269 | 11,094,698 |
| 2024-08-14 | 12.15 | 12.33 | 11.9 | 11.9 | -1.65% | 3,989 | 4,809,047 |
| 2024-08-13 | 11.88 | 12.18 | 11.7 | 12.1 | +1.85% | 6,532 | 7,840,647 |
| 2024-08-12 | 12.08 | 12.26 | 11.78 | 11.88 | -1.16% | 5,798 | 6,969,549 |
| 2024-08-09 | 12.12 | 12.4 | 11.98 | 12.02 | -1.31% | 3,827 | 4,640,459 |
| 2024-08-08 | 12.18 | 12.32 | 12.04 | 12.18 | -0.73% | 3,845 | 4,671,051 |
| 2024-08-07 | 12.39 | 12.44 | 12.25 | 12.27 | -0.65% | 4,093 | 5,038,121 |
| 2024-08-06 | 12.4 | 12.53 | 12.23 | 12.35 | +1.06% | 6,174 | 7,645,370 |
| 2024-08-05 | 12.34 | 12.61 | 12.22 | 12.22 | -2.08% | 8,618 | 10,718,105 |
| 2024-08-02 | 12.25 | 12.76 | 12.25 | 12.48 | +0.73% | 11,397 | 14,293,056 |
| 2024-08-01 | 12.32 | 12.48 | 12.24 | 12.39 | +1.47% | 9,130 | 11,282,995 |
| 2024-07-31 | 11.82 | 12.24 | 11.68 | 12.21 | +3.47% | 5,993 | 7,229,850 |
| 2024-07-30 | 11.68 | 11.89 | 11.59 | 11.8 | +1.03% | 5,623 | 6,620,838 |
| 2024-07-29 | 11.87 | 11.87 | 11.6 | 11.68 | -1.1% | 3,016 | 3,524,832 |
| 2024-07-26 | 11.85 | 11.97 | 11.79 | 11.81 | +0.17% | 3,633 | 4,309,818 |
| 2024-07-25 | 11.62 | 11.93 | 11.36 | 11.79 | +1.29% | 3,619 | 4,249,932 |
| 2024-07-24 | 11.8 | 11.98 | 11.63 | 11.64 | -1.77% | 5,435 | 6,375,199 |
| 2024-07-23 | 12.1 | 12.35 | 11.8 | 11.85 | -1.41% | 9,156 | 11,134,102 |
| 2024-07-22 | 11.93 | 12.12 | 11.85 | 12.02 | +0.84% | 3,794 | 4,544,917 |
| 2024-07-19 | 11.8 | 12.09 | 11.57 | 11.92 | +1.02% | 5,329 | 6,301,273 |
| 2024-07-18 | 11.91 | 11.91 | 11.6 | 11.8 | -1.34% | 5,464 | 6,413,906 |
| 2024-07-17 | 12.1 | 12.13 | 11.91 | 11.96 | -0.75% | 4,371 | 5,244,740 |
| 2024-07-16 | 12.02 | 12.16 | 11.91 | 12.05 | +0.17% | 5,222 | 6,289,273 |
| 2024-07-15 | 12.4 | 12.42 | 11.99 | 12.03 | -2.83% | 5,840 | 7,068,856 |
| 2024-07-12 | 12.34 | 12.64 | 12.29 | 12.38 | -0.08% | 7,822 | 9,770,034 |
| 2024-07-11 | 12.39 | 12.44 | 12.08 | 12.39 | +3.77% | 7,716 | 9,500,339 |
| 2024-07-10 | 12.08 | 12.15 | 11.84 | 11.94 | -1.65% | 5,322 | 6,386,134 |
| 2024-07-09 | 12 | 12.18 | 11.74 | 12.14 | +1% | 5,976 | 7,175,644 |
| 2024-07-08 | 12.52 | 12.52 | 11.97 | 12.02 | -3.53% | 4,529 | 5,485,727 |
| 2024-07-05 | 12.18 | 12.6 | 12.04 | 12.46 | +1.96% | 9,295 | 11,444,793 |
| 2024-07-04 | 12.78 | 12.84 | 12.2 | 12.22 | -4.38% | 11,731 | 14,595,044 |
| 2024-07-03 | 12.98 | 13.01 | 12.72 | 12.78 | -1.08% | 7,294 | 9,362,725 |
| 2024-07-02 | 12.91 | 13.15 | 12.82 | 12.92 | -0.62% | 10,796 | 14,059,965 |
| 2024-07-01 | 13.18 | 13.23 | 12.81 | 13 | -1.74% | 12,199 | 15,795,386 |
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：