股票概览
13.14
+15.36%
+1.75
11.8
开盘价
13.14
最高价
11.8
最低价
89,150
成交量
数据更新至: 2024-09-30
技术指标
10.94
MA5 (5日均线)
10.09
MA10 (10日均线)
10.05
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 | 11.8 | 13.14 | 11.8 | 13.14 | +15.36% | 89,150 | 111,575,956 |
| 2024-09-27 | 10.75 | 11.46 | 10.6 | 11.39 | +8.79% | 26,429 | 28,963,249 |
| 2024-09-26 | 9.89 | 10.47 | 9.88 | 10.47 | +5.02% | 28,356 | 28,851,574 |
| 2024-09-25 | 9.84 | 10.18 | 9.84 | 9.97 | +2.26% | 32,974 | 33,070,519 |
| 2024-09-24 | 9.17 | 9.75 | 9.14 | 9.75 | +6.79% | 30,467 | 28,865,930 |
| 2024-09-23 | 9.17 | 9.36 | 9.05 | 9.13 | +0.22% | 21,985 | 20,136,376 |
| 2024-09-20 | 9.35 | 9.35 | 9.03 | 9.11 | -2.88% | 19,256 | 17,597,066 |
| 2024-09-19 | 9.14 | 9.64 | 9.07 | 9.38 | +2.51% | 23,645 | 22,111,830 |
| 2024-09-18 | 9.37 | 9.44 | 9.07 | 9.15 | -3.17% | 21,512 | 19,755,913 |
| 2024-09-13 | 9.77 | 9.85 | 9.41 | 9.45 | -3.67% | 25,051 | 23,865,945 |
| 2024-09-12 | 9.85 | 10.15 | 9.75 | 9.81 | -1.21% | 17,907 | 17,820,610 |
| 2024-09-11 | 9.71 | 10.04 | 9.71 | 9.93 | +1.02% | 15,170 | 15,015,028 |
| 2024-09-10 | 9.9 | 9.96 | 9.63 | 9.83 | -0.91% | 19,834 | 19,374,916 |
| 2024-09-09 | 9.88 | 10.17 | 9.83 | 9.92 | +0.61% | 18,673 | 18,602,972 |
| 2024-09-06 | 10.28 | 10.34 | 9.81 | 9.86 | -4.27% | 16,196 | 16,173,896 |
| 2024-09-05 | 10.13 | 10.36 | 10.13 | 10.3 | +2.18% | 12,687 | 13,012,174 |
| 2024-09-04 | 9.99 | 10.24 | 9.93 | 10.08 | +0.4% | 13,500 | 13,638,871 |
| 2024-09-03 | 9.99 | 10.2 | 9.82 | 10.04 | +0.5% | 16,944 | 17,003,781 |
| 2024-09-02 | 10.39 | 10.39 | 9.96 | 9.99 | -3.57% | 19,326 | 19,583,308 |
| 2024-08-30 | 10.07 | 10.58 | 9.93 | 10.36 | +2.88% | 26,353 | 27,305,376 |
| 2024-08-29 | 9.61 | 10.11 | 9.59 | 10.07 | +4.35% | 21,201 | 21,080,993 |
| 2024-08-28 | 9.56 | 9.87 | 9.42 | 9.65 | +0.84% | 15,882 | 15,336,539 |
| 2024-08-27 | 9.55 | 9.74 | 9.48 | 9.57 | -0.1% | 14,939 | 14,344,293 |
| 2024-08-26 | 9.51 | 9.81 | 9.46 | 9.58 | -0.1% | 20,061 | 19,301,282 |
| 2024-08-23 | 9.72 | 9.77 | 9.54 | 9.59 | -1.84% | 15,565 | 14,989,271 |
| 2024-08-22 | 10.01 | 10.05 | 9.71 | 9.77 | -2.01% | 15,004 | 14,715,880 |
| 2024-08-21 | 10.09 | 10.17 | 9.92 | 9.97 | -0.7% | 12,511 | 12,572,599 |
| 2024-08-20 | 10.47 | 10.47 | 9.97 | 10.04 | -3.83% | 20,787 | 21,115,375 |
| 2024-08-19 | 10.58 | 10.68 | 10.37 | 10.44 | -0.85% | 27,564 | 28,961,311 |
| 2024-08-16 | 10.63 | 10.69 | 10.27 | 10.53 | -1.5% | 37,813 | 39,416,599 |
| 2024-08-15 | 10.32 | 10.78 | 10.21 | 10.69 | +4.09% | 51,248 | 54,282,594 |
| 2024-08-14 | 10.55 | 10.62 | 10.24 | 10.27 | -3.3% | 16,204 | 16,742,766 |
| 2024-08-13 | 10.69 | 10.69 | 10.34 | 10.62 | -0.56% | 19,701 | 20,656,236 |
| 2024-08-12 | 10.6 | 10.86 | 10.4 | 10.68 | +1.33% | 20,861 | 22,282,478 |
| 2024-08-09 | 10.88 | 10.99 | 10.52 | 10.54 | -3.13% | 17,561 | 18,780,691 |
| 2024-08-08 | 10.86 | 11.09 | 10.75 | 10.88 | -0.27% | 25,511 | 27,761,649 |
| 2024-08-07 | 10.8 | 11.08 | 10.53 | 10.91 | +0.37% | 37,381 | 40,330,919 |
| 2024-08-06 | 10.45 | 10.89 | 10.45 | 10.87 | +4.52% | 29,723 | 31,914,199 |
| 2024-08-05 | 10.55 | 10.84 | 10.37 | 10.4 | -1.52% | 26,817 | 28,395,852 |
| 2024-08-02 | 10.46 | 10.88 | 10.46 | 10.56 | +0.19% | 32,302 | 34,679,285 |
| 2024-08-01 | 10.54 | 10.7 | 10.42 | 10.54 | 0% | 23,726 | 25,046,718 |
| 2024-07-31 | 9.87 | 10.54 | 9.74 | 10.54 | +6.79% | 40,934 | 42,171,383 |
| 2024-07-30 | 9.78 | 10.03 | 9.78 | 9.87 | +0.1% | 25,808 | 25,482,322 |
| 2024-07-29 | 9.99 | 10.02 | 9.67 | 9.86 | -0.3% | 30,805 | 30,273,370 |
| 2024-07-26 | 9.85 | 10.05 | 9.78 | 9.89 | +0.3% | 16,770 | 16,606,083 |
| 2024-07-25 | 9.63 | 10.12 | 9.63 | 9.86 | +1.96% | 35,644 | 35,294,728 |
| 2024-07-24 | 10 | 10.09 | 9.64 | 9.67 | -3.88% | 35,282 | 34,488,103 |
| 2024-07-23 | 10.45 | 10.46 | 10.04 | 10.06 | -3.92% | 24,746 | 25,263,338 |
| 2024-07-22 | 10.46 | 10.67 | 10.35 | 10.47 | -0.38% | 21,503 | 22,588,521 |
| 2024-07-19 | 10.45 | 10.66 | 10.3 | 10.51 | +0.86% | 22,577 | 23,665,428 |
| 2024-07-18 | 10.35 | 10.49 | 10.13 | 10.42 | +0.19% | 20,422 | 21,102,474 |
| 2024-07-17 | 10.35 | 10.54 | 10.27 | 10.4 | +0.78% | 21,789 | 22,684,004 |
| 2024-07-16 | 10.36 | 10.44 | 10.25 | 10.32 | -0.39% | 14,212 | 14,696,060 |
| 2024-07-15 | 10.7 | 10.7 | 10.27 | 10.36 | -3.09% | 18,998 | 19,762,273 |
| 2024-07-12 | 10.79 | 10.92 | 10.62 | 10.69 | -0.28% | 18,461 | 19,865,394 |
| 2024-07-11 | 10.48 | 10.79 | 10.38 | 10.72 | +4.28% | 33,044 | 35,150,049 |
| 2024-07-10 | 9.99 | 10.46 | 9.95 | 10.28 | +2.59% | 31,135 | 31,958,114 |
| 2024-07-09 | 10.34 | 10.39 | 9.94 | 10.02 | -3.09% | 41,821 | 42,236,543 |
| 2024-07-08 | 10.78 | 10.78 | 10.25 | 10.34 | -3.99% | 23,272 | 24,213,211 |
| 2024-07-05 | 10.5 | 10.85 | 10.41 | 10.77 | +2.47% | 24,825 | 26,443,896 |
| 2024-07-04 | 10.99 | 11.02 | 10.44 | 10.51 | -4.11% | 21,881 | 23,277,318 |
| 2024-07-03 | 10.95 | 11.11 | 10.78 | 10.96 | 0% | 17,080 | 18,743,660 |
| 2024-07-02 | 11.06 | 11.18 | 10.86 | 10.96 | -0.45% | 15,477 | 17,045,672 |
| 2024-07-01 | 10.9 | 11.2 | 10.78 | 11.01 | +0.82% | 26,419 | 29,092,652 |
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：