股票概览
14.81
+20.02%
+2.47
12.96
开盘价
14.81
最高价
12.96
最低价
57,340
成交量
数据更新至: 2024-09-30
技术指标
12.41
MA5 (5日均线)
11.84
MA10 (10日均线)
11.27
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 | 12.96 | 14.81 | 12.96 | 14.81 | +20.02% | 57,340 | 80,470,782 |
| 2024-09-27 | 11.84 | 12.44 | 11.84 | 12.34 | +5.38% | 15,080 | 18,289,684 |
| 2024-09-26 | 11.58 | 11.74 | 11.47 | 11.71 | +0.95% | 14,652 | 17,048,522 |
| 2024-09-25 | 11.91 | 11.91 | 11.53 | 11.6 | 0% | 13,759 | 16,082,190 |
| 2024-09-24 | 11.49 | 11.71 | 11.22 | 11.6 | +0.61% | 15,916 | 18,318,599 |
| 2024-09-23 | 11.45 | 12.03 | 11.26 | 11.53 | +0.7% | 15,401 | 17,924,146 |
| 2024-09-20 | 11.35 | 11.77 | 11.35 | 11.45 | +0.88% | 14,067 | 16,198,651 |
| 2024-09-19 | 10.93 | 11.4 | 10.93 | 11.35 | +3.75% | 12,264 | 13,760,667 |
| 2024-09-18 | 10.99 | 11.22 | 10.69 | 10.94 | -1.17% | 7,158 | 7,804,647 |
| 2024-09-13 | 11.16 | 11.37 | 11 | 11.07 | -0.36% | 9,783 | 10,916,865 |
| 2024-09-12 | 10.86 | 11.44 | 10.81 | 11.11 | +1.55% | 19,548 | 21,957,658 |
| 2024-09-11 | 11 | 11.12 | 10.78 | 10.94 | -2.41% | 15,289 | 16,701,932 |
| 2024-09-10 | 10.48 | 11.85 | 10.47 | 11.21 | +6.86% | 28,694 | 32,201,497 |
| 2024-09-09 | 10.46 | 10.65 | 10.2 | 10.49 | +0.87% | 7,455 | 7,814,295 |
| 2024-09-06 | 10.79 | 10.85 | 10.37 | 10.4 | -4.15% | 8,291 | 8,751,775 |
| 2024-09-05 | 10.59 | 10.88 | 10.36 | 10.85 | +4.13% | 11,372 | 12,216,440 |
| 2024-09-04 | 10.46 | 10.59 | 10.37 | 10.42 | -0.76% | 5,817 | 6,089,660 |
| 2024-09-03 | 10.76 | 10.76 | 10.27 | 10.5 | +0.86% | 5,437 | 5,691,750 |
| 2024-09-02 | 10.76 | 10.98 | 10.4 | 10.41 | -3.25% | 8,788 | 9,327,471 |
| 2024-08-30 | 10.56 | 10.9 | 10.56 | 10.76 | +1.8% | 8,236 | 8,899,594 |
| 2024-08-29 | 10.32 | 10.6 | 10.29 | 10.57 | +1.54% | 3,594 | 3,779,106 |
| 2024-08-28 | 10.31 | 10.55 | 10.18 | 10.41 | +1.17% | 3,978 | 4,132,262 |
| 2024-08-27 | 10.5 | 10.71 | 10.22 | 10.29 | -2.56% | 4,590 | 4,806,744 |
| 2024-08-26 | 10.37 | 10.63 | 10.31 | 10.56 | +2.33% | 7,274 | 7,655,497 |
| 2024-08-23 | 10.15 | 10.42 | 10.13 | 10.32 | +0.39% | 5,693 | 5,872,204 |
| 2024-08-22 | 10.53 | 10.7 | 10.22 | 10.28 | -1.81% | 7,351 | 7,662,823 |
| 2024-08-21 | 10.71 | 10.75 | 10.46 | 10.47 | -1.6% | 5,708 | 6,040,655 |
| 2024-08-20 | 11.08 | 11.08 | 10.6 | 10.64 | -2.21% | 6,703 | 7,192,594 |
| 2024-08-19 | 10.8 | 11.07 | 10.69 | 10.88 | -0.27% | 8,341 | 9,112,171 |
| 2024-08-16 | 11.05 | 11.17 | 10.9 | 10.91 | -1.62% | 7,485 | 8,242,511 |
| 2024-08-15 | 10.86 | 11.09 | 10.63 | 11.09 | -0.98% | 9,850 | 10,670,817 |
| 2024-08-14 | 10.71 | 11.2 | 10.66 | 11.2 | +4.38% | 6,689 | 7,234,459 |
| 2024-08-13 | 10.75 | 10.75 | 10.57 | 10.73 | +0.75% | 5,256 | 5,604,770 |
| 2024-08-12 | 10.9 | 10.9 | 10.6 | 10.65 | -2.11% | 6,396 | 6,850,843 |
| 2024-08-09 | 11.05 | 11.19 | 10.87 | 10.88 | -1.63% | 7,123 | 7,860,088 |
| 2024-08-08 | 11.33 | 11.54 | 10.96 | 11.06 | -4.82% | 14,744 | 16,444,828 |
| 2024-08-07 | 11.22 | 11.79 | 11.22 | 11.62 | +3.94% | 21,100 | 24,425,010 |
| 2024-08-06 | 11.08 | 11.3 | 10.93 | 11.18 | +1.82% | 8,319 | 9,228,992 |
| 2024-08-05 | 11.36 | 11.54 | 10.91 | 10.98 | -4.02% | 15,067 | 16,929,795 |
| 2024-08-02 | 12.2 | 12.2 | 11.38 | 11.44 | -5.45% | 31,848 | 37,278,935 |
| 2024-08-01 | 12.04 | 12.5 | 11.98 | 12.1 | -1.22% | 29,350 | 35,671,033 |
| 2024-07-31 | 12.25 | 12.42 | 11.87 | 12.25 | -2.08% | 33,080 | 40,046,331 |
| 2024-07-30 | 10.9 | 12.99 | 10.72 | 12.51 | +13.21% | 47,085 | 56,406,832 |
| 2024-07-29 | 10.88 | 11.16 | 10.51 | 11.05 | +1.38% | 15,772 | 17,053,096 |
| 2024-07-26 | 10.27 | 10.98 | 10.2 | 10.9 | +6.13% | 12,822 | 13,553,430 |
| 2024-07-25 | 10.28 | 10.5 | 10.1 | 10.27 | -1.15% | 6,941 | 7,132,664 |
| 2024-07-24 | 10.41 | 10.93 | 10.38 | 10.39 | -3.44% | 6,350 | 6,688,412 |
| 2024-07-23 | 10.98 | 11.11 | 10.75 | 10.76 | -2.09% | 8,812 | 9,622,640 |
| 2024-07-22 | 11.3 | 11.3 | 10.9 | 10.99 | +3% | 12,993 | 14,415,907 |
| 2024-07-19 | 10.39 | 10.76 | 10.39 | 10.67 | +2.89% | 4,363 | 4,631,298 |
| 2024-07-18 | 10.46 | 10.52 | 10.18 | 10.37 | -1.05% | 4,248 | 4,377,073 |
| 2024-07-17 | 10.55 | 10.66 | 10.44 | 10.48 | -0.57% | 5,822 | 6,135,940 |
| 2024-07-16 | 10.56 | 10.75 | 10.48 | 10.54 | -0.57% | 5,291 | 5,589,790 |
| 2024-07-15 | 11.02 | 11.22 | 10.52 | 10.6 | -3.28% | 5,239 | 5,598,804 |
| 2024-07-12 | 11.06 | 11.08 | 10.83 | 10.96 | -0.54% | 5,493 | 6,042,368 |
| 2024-07-11 | 10.8 | 11.1 | 10.76 | 11.02 | +3.28% | 5,644 | 6,190,620 |
| 2024-07-10 | 10.51 | 10.93 | 10.41 | 10.67 | -0.65% | 6,296 | 6,754,480 |
| 2024-07-09 | 10.56 | 10.79 | 10.2 | 10.74 | +1.13% | 15,206 | 15,965,933 |
| 2024-07-08 | 11.11 | 11.16 | 10.53 | 10.62 | -4.41% | 6,831 | 7,389,300 |
| 2024-07-05 | 10.93 | 11.18 | 10.65 | 11.11 | +1.93% | 12,455 | 13,626,947 |
| 2024-07-04 | 11.39 | 11.39 | 10.87 | 10.9 | -3.37% | 7,614 | 8,391,697 |
| 2024-07-03 | 11.47 | 11.56 | 11.21 | 11.28 | -1.66% | 5,998 | 6,791,608 |
| 2024-07-02 | 11.39 | 11.77 | 11.39 | 11.47 | +0.26% | 10,911 | 12,621,558 |
| 2024-07-01 | 11.69 | 11.69 | 11.06 | 11.44 | +0.97% | 17,064 | 19,303,837 |
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：