股票概览
14.29
+15.43%
+1.91
12.95
开盘价
14.46
最高价
12.95
最低价
29,005
成交量
数据更新至: 2024-09-30
技术指标
12.27
MA5 (5日均线)
11.59
MA10 (10日均线)
11.20
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 | 12.95 | 14.46 | 12.95 | 14.29 | +15.43% | 29,005 | 39,727,972 |
| 2024-09-27 | 11.86 | 12.4 | 11.86 | 12.38 | +5.09% | 7,818 | 9,485,281 |
| 2024-09-26 | 11.45 | 11.82 | 11.43 | 11.78 | +2.17% | 8,684 | 10,149,567 |
| 2024-09-25 | 11.54 | 11.84 | 11.46 | 11.53 | +1.23% | 9,149 | 10,660,212 |
| 2024-09-24 | 11.23 | 11.46 | 11.03 | 11.39 | +1.97% | 7,726 | 8,728,391 |
| 2024-09-23 | 11.03 | 11.27 | 10.91 | 11.17 | +1.27% | 6,093 | 6,791,703 |
| 2024-09-20 | 10.92 | 11.09 | 10.9 | 11.03 | +1.01% | 6,467 | 7,123,485 |
| 2024-09-19 | 10.69 | 10.98 | 10.53 | 10.92 | +2.63% | 5,905 | 6,395,987 |
| 2024-09-18 | 10.72 | 10.78 | 10.38 | 10.64 | -1.57% | 6,115 | 6,453,346 |
| 2024-09-13 | 11.01 | 11.06 | 10.73 | 10.81 | -1.37% | 4,982 | 5,397,780 |
| 2024-09-12 | 10.88 | 11.1 | 10.69 | 10.96 | +1.01% | 5,009 | 5,510,102 |
| 2024-09-11 | 10.66 | 10.86 | 10.63 | 10.85 | +1.31% | 4,709 | 5,075,373 |
| 2024-09-10 | 10.6 | 10.82 | 10.35 | 10.71 | +2.39% | 5,749 | 6,071,433 |
| 2024-09-09 | 10.45 | 10.57 | 10.26 | 10.46 | +0.1% | 7,052 | 7,330,389 |
| 2024-09-06 | 11.01 | 11.01 | 10.43 | 10.45 | -4.13% | 5,065 | 5,393,791 |
| 2024-09-05 | 10.77 | 11 | 10.77 | 10.9 | +1.21% | 4,082 | 4,452,387 |
| 2024-09-04 | 10.87 | 10.97 | 10.75 | 10.77 | -1.82% | 3,152 | 3,418,636 |
| 2024-09-03 | 11.13 | 11.13 | 10.82 | 10.97 | +0.55% | 3,990 | 4,359,407 |
| 2024-09-02 | 11 | 11.16 | 10.86 | 10.91 | -0.82% | 4,917 | 5,407,348 |
| 2024-08-30 | 10.7 | 11.13 | 10.7 | 11 | +1.95% | 6,307 | 6,935,754 |
| 2024-08-29 | 10.56 | 10.85 | 10.47 | 10.79 | +2.18% | 4,885 | 5,233,477 |
| 2024-08-28 | 10.39 | 10.76 | 10.32 | 10.56 | +1.05% | 4,848 | 5,108,988 |
| 2024-08-27 | 10.65 | 10.82 | 10.43 | 10.45 | -1.51% | 7,364 | 7,787,777 |
| 2024-08-26 | 10.57 | 10.72 | 10.4 | 10.61 | +2.31% | 11,904 | 12,568,855 |
| 2024-08-23 | 10.5 | 10.6 | 10.33 | 10.37 | -1.33% | 6,340 | 6,607,790 |
| 2024-08-22 | 10.7 | 10.91 | 10.5 | 10.51 | -2.05% | 4,390 | 4,660,957 |
| 2024-08-21 | 10.78 | 10.95 | 10.62 | 10.73 | -0.28% | 6,633 | 7,162,692 |
| 2024-08-20 | 11.15 | 11.17 | 10.69 | 10.76 | -3.5% | 9,289 | 10,107,292 |
| 2024-08-19 | 11.2 | 11.46 | 11.15 | 11.15 | -0.89% | 4,166 | 4,697,046 |
| 2024-08-16 | 11.2 | 11.54 | 11.03 | 11.25 | +1.17% | 11,751 | 13,359,038 |
| 2024-08-15 | 10.86 | 11.14 | 10.7 | 11.12 | +1.74% | 7,885 | 8,682,363 |
| 2024-08-14 | 10.78 | 10.97 | 10.74 | 10.93 | +0.92% | 5,197 | 5,660,383 |
| 2024-08-13 | 10.82 | 10.84 | 10.6 | 10.83 | +0.28% | 4,585 | 4,910,906 |
| 2024-08-12 | 10.64 | 10.8 | 10.55 | 10.8 | +0.75% | 6,056 | 6,473,001 |
| 2024-08-09 | 10.88 | 10.98 | 10.72 | 10.72 | -1.2% | 4,889 | 5,307,374 |
| 2024-08-08 | 10.97 | 11.01 | 10.7 | 10.85 | -0.91% | 6,645 | 7,188,755 |
| 2024-08-07 | 10.72 | 11.08 | 10.72 | 10.95 | +1.48% | 7,468 | 8,165,698 |
| 2024-08-06 | 10.8 | 10.93 | 10.59 | 10.79 | +1.89% | 12,138 | 13,022,900 |
| 2024-08-05 | 11.15 | 11.36 | 10.55 | 10.59 | -5.87% | 13,993 | 15,246,046 |
| 2024-08-02 | 11.82 | 11.82 | 11.24 | 11.25 | -3.6% | 9,801 | 11,221,347 |
| 2024-08-01 | 11.32 | 11.86 | 11.29 | 11.67 | +3.55% | 16,727 | 19,405,535 |
| 2024-07-31 | 10.82 | 11.33 | 10.79 | 11.27 | +3.68% | 5,572 | 6,206,103 |
| 2024-07-30 | 10.8 | 10.95 | 10.66 | 10.87 | +0.56% | 3,629 | 3,929,920 |
| 2024-07-29 | 10.84 | 10.88 | 10.6 | 10.81 | -0.18% | 4,934 | 5,302,947 |
| 2024-07-26 | 10.81 | 10.97 | 10.77 | 10.83 | +0.65% | 5,424 | 5,895,160 |
| 2024-07-25 | 10.7 | 10.95 | 10.51 | 10.76 | +0.75% | 5,862 | 6,283,200 |
| 2024-07-24 | 10.79 | 11 | 10.63 | 10.68 | -2.02% | 8,886 | 9,558,326 |
| 2024-07-23 | 11.07 | 11.27 | 10.73 | 10.9 | -2.42% | 6,169 | 6,834,322 |
| 2024-07-22 | 10.85 | 11.19 | 10.85 | 11.17 | +2.76% | 7,757 | 8,620,633 |
| 2024-07-19 | 10.63 | 10.98 | 10.6 | 10.87 | +1.59% | 7,270 | 7,850,922 |
| 2024-07-18 | 10.9 | 10.9 | 10.51 | 10.7 | -2.55% | 8,093 | 8,623,388 |
| 2024-07-17 | 11.06 | 11.27 | 10.88 | 10.98 | -0.63% | 6,307 | 6,910,974 |
| 2024-07-16 | 11.11 | 11.31 | 10.88 | 11.05 | -0.63% | 7,098 | 7,809,799 |
| 2024-07-15 | 11.41 | 11.41 | 11 | 11.12 | -2.2% | 8,199 | 9,171,645 |
| 2024-07-12 | 11.45 | 11.67 | 11.28 | 11.37 | -1.39% | 6,314 | 7,208,745 |
| 2024-07-11 | 11.35 | 11.53 | 11.25 | 11.53 | +3.97% | 7,783 | 8,903,982 |
| 2024-07-10 | 11.32 | 11.39 | 11.03 | 11.09 | -2.03% | 6,311 | 7,065,464 |
| 2024-07-09 | 11.13 | 11.33 | 10.84 | 11.32 | +2.07% | 7,398 | 8,211,020 |
| 2024-07-08 | 11.54 | 11.68 | 11.05 | 11.09 | -4.48% | 7,361 | 8,241,282 |
| 2024-07-05 | 11.27 | 11.67 | 11.11 | 11.61 | +2.11% | 6,476 | 7,445,641 |
| 2024-07-04 | 11.82 | 11.89 | 11.32 | 11.37 | -3.48% | 7,707 | 8,871,740 |
| 2024-07-03 | 12.14 | 12.36 | 11.73 | 11.78 | -3.44% | 8,766 | 10,408,442 |
| 2024-07-02 | 11.99 | 12.43 | 11.93 | 12.2 | +1.58% | 9,866 | 12,103,204 |
| 2024-07-01 | 12.12 | 12.16 | 11.65 | 12.01 | -0.83% | 8,444 | 10,009,803 |
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：