股票概览
13.29
+11.96%
+1.42
12.24
开盘价
13.48
最高价
12.2
最低价
14,127
成交量
数据更新至: 2024-09-30
技术指标
11.76
MA5 (5日均线)
11.20
MA10 (10日均线)
11.09
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 | 12.24 | 13.48 | 12.2 | 13.29 | +11.96% | 14,127 | 18,109,289 |
| 2024-09-27 | 11.48 | 11.92 | 11.48 | 11.87 | +4.12% | 2,208 | 2,600,166 |
| 2024-09-26 | 11.23 | 11.45 | 11.13 | 11.4 | +1.51% | 2,487 | 2,816,967 |
| 2024-09-25 | 11.11 | 11.35 | 11.1 | 11.23 | +2.09% | 2,859 | 3,214,944 |
| 2024-09-24 | 10.7 | 11.07 | 10.7 | 11 | +3.29% | 2,398 | 2,613,509 |
| 2024-09-23 | 10.62 | 10.76 | 10.49 | 10.65 | -0.19% | 2,202 | 2,346,952 |
| 2024-09-20 | 10.8 | 10.85 | 10.57 | 10.67 | -1.2% | 3,489 | 3,733,761 |
| 2024-09-19 | 10.49 | 10.84 | 10.23 | 10.8 | +4.65% | 4,047 | 4,316,038 |
| 2024-09-18 | 10.84 | 10.85 | 10.02 | 10.32 | -3.82% | 4,291 | 4,422,822 |
| 2024-09-13 | 10.89 | 10.9 | 10.67 | 10.73 | -1.11% | 2,740 | 2,948,443 |
| 2024-09-12 | 10.9 | 11.09 | 10.85 | 10.85 | +0.56% | 2,205 | 2,419,925 |
| 2024-09-11 | 10.88 | 11.04 | 10.71 | 10.79 | -0.83% | 2,797 | 3,044,874 |
| 2024-09-10 | 10.74 | 10.93 | 10.61 | 10.88 | +2.26% | 3,057 | 3,293,840 |
| 2024-09-09 | 10.55 | 10.88 | 10.28 | 10.64 | +0.95% | 2,977 | 3,183,197 |
| 2024-09-06 | 11.03 | 11.15 | 10.51 | 10.54 | -4.53% | 3,882 | 4,175,366 |
| 2024-09-05 | 11 | 11.13 | 10.88 | 11.04 | +0.91% | 3,006 | 3,320,955 |
| 2024-09-04 | 11.08 | 11.19 | 10.68 | 10.94 | -2.06% | 3,701 | 4,044,524 |
| 2024-09-03 | 11.2 | 11.37 | 11.01 | 11.17 | -0.27% | 2,419 | 2,709,273 |
| 2024-09-02 | 11.79 | 11.9 | 11.15 | 11.2 | -4.76% | 4,994 | 5,739,625 |
| 2024-08-30 | 11.52 | 11.88 | 11.36 | 11.76 | +2.62% | 2,576 | 3,019,240 |
| 2024-08-29 | 11.43 | 11.48 | 11.22 | 11.46 | +1.15% | 1,307 | 1,485,895 |
| 2024-08-28 | 11.21 | 11.44 | 11.2 | 11.33 | +1.07% | 1,555 | 1,761,762 |
| 2024-08-27 | 11.13 | 11.35 | 11.01 | 11.21 | +0.18% | 1,946 | 2,178,853 |
| 2024-08-26 | 11.19 | 11.36 | 11 | 11.19 | +1.18% | 3,415 | 3,817,767 |
| 2024-08-23 | 11.28 | 11.29 | 10.95 | 11.06 | -2.64% | 4,257 | 4,712,784 |
| 2024-08-22 | 11.54 | 11.55 | 11.25 | 11.36 | +0.62% | 2,275 | 2,596,014 |
| 2024-08-21 | 11.3 | 11.62 | 11.25 | 11.29 | -1.14% | 1,803 | 2,052,913 |
| 2024-08-20 | 11.74 | 11.79 | 11.33 | 11.42 | -2.23% | 1,515 | 1,745,932 |
| 2024-08-19 | 11.87 | 11.88 | 11.65 | 11.68 | -1.52% | 1,408 | 1,654,687 |
| 2024-08-16 | 11.87 | 11.98 | 11.86 | 11.86 | -0.42% | 1,173 | 1,397,346 |
| 2024-08-15 | 11.8 | 12.06 | 11.65 | 11.91 | -0.67% | 2,617 | 3,106,588 |
| 2024-08-14 | 11.99 | 12.18 | 11.99 | 11.99 | 0% | 1,705 | 2,053,494 |
| 2024-08-13 | 11.85 | 12.07 | 11.6 | 11.99 | +1.18% | 3,113 | 3,679,162 |
| 2024-08-12 | 12.12 | 12.36 | 11.75 | 11.85 | -0.75% | 3,846 | 4,624,723 |
| 2024-08-09 | 11.98 | 12.1 | 11.85 | 11.94 | +0.17% | 1,388 | 1,660,861 |
| 2024-08-08 | 12 | 12.1 | 11.71 | 11.92 | -1.08% | 1,644 | 1,947,764 |
| 2024-08-07 | 11.99 | 12.22 | 11.91 | 12.05 | 0% | 2,581 | 3,112,607 |
| 2024-08-06 | 11.78 | 12.06 | 11.76 | 12.05 | +2.29% | 2,537 | 3,023,281 |
| 2024-08-05 | 12.05 | 12.25 | 11.78 | 11.78 | -2.24% | 3,742 | 4,506,848 |
| 2024-08-02 | 12.18 | 12.28 | 12.03 | 12.05 | -1.55% | 1,466 | 1,782,919 |
| 2024-08-01 | 12.15 | 12.46 | 12.1 | 12.24 | +0.74% | 1,886 | 2,318,044 |
| 2024-07-31 | 12.02 | 12.18 | 11.92 | 12.15 | +1.08% | 2,548 | 3,081,140 |
| 2024-07-30 | 11.83 | 12.04 | 11.75 | 12.02 | +2.91% | 2,887 | 3,454,429 |
| 2024-07-29 | 11.77 | 11.84 | 11.63 | 11.68 | -1.77% | 1,804 | 2,117,350 |
| 2024-07-26 | 11.59 | 11.95 | 11.59 | 11.89 | +2.68% | 1,811 | 2,147,889 |
| 2024-07-25 | 11.33 | 11.83 | 11.33 | 11.58 | +1.05% | 2,633 | 3,052,807 |
| 2024-07-24 | 11.48 | 11.65 | 11.43 | 11.46 | -2.22% | 1,832 | 2,112,825 |
| 2024-07-23 | 11.64 | 12.03 | 11.59 | 11.72 | +0.69% | 4,510 | 5,337,668 |
| 2024-07-22 | 11.35 | 11.75 | 11.35 | 11.64 | +2.28% | 3,399 | 3,945,162 |
| 2024-07-19 | 11.21 | 11.47 | 11.01 | 11.38 | +1.52% | 2,040 | 2,311,320 |
| 2024-07-18 | 11.21 | 11.35 | 11.03 | 11.21 | +0.18% | 2,687 | 2,998,538 |
| 2024-07-17 | 11.4 | 11.44 | 11.19 | 11.19 | -1.67% | 1,754 | 1,977,768 |
| 2024-07-16 | 11.4 | 11.52 | 11.21 | 11.38 | -0.52% | 1,470 | 1,664,723 |
| 2024-07-15 | 11.86 | 11.94 | 11.38 | 11.44 | -2.56% | 1,925 | 2,232,757 |
| 2024-07-12 | 11.77 | 12.03 | 11.67 | 11.74 | +0.09% | 2,322 | 2,747,290 |
| 2024-07-11 | 11.6 | 11.75 | 11.51 | 11.73 | +2.8% | 2,041 | 2,384,828 |
| 2024-07-10 | 11.79 | 11.8 | 11.25 | 11.41 | -2.65% | 3,439 | 3,954,826 |
| 2024-07-09 | 11.6 | 11.75 | 11.21 | 11.72 | +2.72% | 1,940 | 2,233,341 |
| 2024-07-08 | 11.74 | 12.07 | 11.4 | 11.41 | -5% | 1,571 | 1,829,341 |
| 2024-07-05 | 12.24 | 12.24 | 11.54 | 12.01 | +1.18% | 2,467 | 2,937,913 |
| 2024-07-04 | 12.19 | 12.3 | 11.58 | 11.87 | -2.3% | 2,906 | 3,461,504 |
| 2024-07-03 | 12.26 | 12.26 | 12.05 | 12.15 | 0% | 2,738 | 3,334,881 |
| 2024-07-02 | 12.01 | 12.29 | 11.89 | 12.15 | +1.59% | 2,303 | 2,799,759 |
| 2024-07-01 | 12.08 | 12.2 | 11.67 | 11.96 | -0.25% | 3,082 | 3,661,024 |
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：