股票概览
12.3
+12.12%
+1.33
11.38
开盘价
12.63
最高价
11.04
最低价
25,200
成交量
数据更新至: 2024-09-30
技术指标
10.75
MA5 (5日均线)
10.14
MA10 (10日均线)
10.06
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 | 11.38 | 12.63 | 11.04 | 12.3 | +12.12% | 25,200 | 29,674,882 |
| 2024-09-27 | 10.51 | 11.07 | 10.51 | 10.97 | +5.28% | 10,499 | 11,343,322 |
| 2024-09-26 | 10.08 | 10.43 | 10.08 | 10.42 | +2.86% | 7,847 | 8,045,414 |
| 2024-09-25 | 10.04 | 10.22 | 9.9 | 10.13 | +1.91% | 9,727 | 9,851,757 |
| 2024-09-24 | 9.62 | 9.94 | 9.59 | 9.94 | +3.65% | 5,203 | 5,107,038 |
| 2024-09-23 | 9.6 | 9.63 | 9.41 | 9.59 | +1.05% | 2,586 | 2,472,619 |
| 2024-09-20 | 9.57 | 9.6 | 9.4 | 9.49 | -0.94% | 3,114 | 2,958,968 |
| 2024-09-19 | 9.42 | 9.7 | 9.34 | 9.58 | +1.91% | 4,646 | 4,439,491 |
| 2024-09-18 | 9.63 | 9.63 | 9.23 | 9.4 | -1.57% | 3,427 | 3,213,192 |
| 2024-09-13 | 9.82 | 9.83 | 9.51 | 9.55 | -2.25% | 3,598 | 3,472,493 |
| 2024-09-12 | 9.91 | 9.95 | 9.76 | 9.77 | -0.51% | 3,510 | 3,457,857 |
| 2024-09-11 | 9.82 | 9.91 | 9.63 | 9.82 | +0.51% | 4,966 | 4,868,422 |
| 2024-09-10 | 9.94 | 9.97 | 9.66 | 9.77 | -0.71% | 5,889 | 5,757,012 |
| 2024-09-09 | 9.88 | 10.01 | 9.75 | 9.84 | -0.4% | 3,898 | 3,848,965 |
| 2024-09-06 | 10.2 | 10.25 | 9.82 | 9.88 | -2.37% | 3,967 | 3,954,004 |
| 2024-09-05 | 10.03 | 10.2 | 10.03 | 10.12 | +0.8% | 2,750 | 2,782,161 |
| 2024-09-04 | 10.1 | 10.14 | 10.01 | 10.04 | -0.59% | 3,230 | 3,253,338 |
| 2024-09-03 | 10.23 | 10.38 | 10.03 | 10.1 | +0.1% | 3,508 | 3,560,579 |
| 2024-09-02 | 10.3 | 10.36 | 10.08 | 10.09 | -2.23% | 4,750 | 4,863,436 |
| 2024-08-30 | 10.23 | 10.41 | 10.1 | 10.32 | +1.67% | 6,587 | 6,772,234 |
| 2024-08-29 | 9.96 | 10.2 | 9.91 | 10.15 | +1.2% | 3,890 | 3,919,552 |
| 2024-08-28 | 9.8 | 10.17 | 9.77 | 10.03 | +1.52% | 4,817 | 4,822,300 |
| 2024-08-27 | 9.99 | 10.08 | 9.82 | 9.88 | -1.4% | 3,359 | 3,332,480 |
| 2024-08-26 | 10.09 | 10.15 | 9.84 | 10.02 | +0.3% | 3,474 | 3,480,939 |
| 2024-08-23 | 10.07 | 10.15 | 9.81 | 9.99 | -0.79% | 6,270 | 6,221,560 |
| 2024-08-22 | 10.41 | 10.49 | 10.02 | 10.07 | -2.23% | 6,751 | 6,850,857 |
| 2024-08-21 | 10.3 | 10.57 | 10.25 | 10.3 | -0.96% | 4,134 | 4,279,034 |
| 2024-08-20 | 10.83 | 10.83 | 10.3 | 10.4 | -2.44% | 5,115 | 5,363,734 |
| 2024-08-19 | 10.82 | 10.82 | 10.62 | 10.66 | -0.56% | 2,129 | 2,275,096 |
| 2024-08-16 | 10.84 | 10.85 | 10.66 | 10.72 | -1.11% | 3,119 | 3,358,167 |
| 2024-08-15 | 10.73 | 10.88 | 10.64 | 10.84 | +0.84% | 3,541 | 3,824,605 |
| 2024-08-14 | 10.87 | 10.9 | 10.75 | 10.75 | -1.1% | 2,978 | 3,218,953 |
| 2024-08-13 | 10.85 | 10.87 | 10.64 | 10.87 | +1.59% | 4,440 | 4,800,646 |
| 2024-08-12 | 10.75 | 10.8 | 10.6 | 10.7 | +0.28% | 3,983 | 4,254,529 |
| 2024-08-09 | 10.99 | 11 | 10.67 | 10.67 | -1.48% | 3,962 | 4,277,530 |
| 2024-08-08 | 10.8 | 10.9 | 10.7 | 10.83 | +0.37% | 3,733 | 4,032,504 |
| 2024-08-07 | 10.86 | 10.89 | 10.73 | 10.79 | -0.55% | 2,692 | 2,909,337 |
| 2024-08-06 | 10.83 | 10.86 | 10.68 | 10.85 | +1.4% | 5,041 | 5,427,004 |
| 2024-08-05 | 10.95 | 11.05 | 10.68 | 10.7 | -1.56% | 5,692 | 6,174,925 |
| 2024-08-02 | 11.05 | 11.08 | 10.8 | 10.87 | -0.64% | 7,144 | 7,825,485 |
| 2024-08-01 | 11.16 | 11.22 | 10.91 | 10.94 | -1.44% | 9,552 | 10,496,101 |
| 2024-07-31 | 11.09 | 11.12 | 10.75 | 11.1 | +2.21% | 6,164 | 6,782,710 |
| 2024-07-30 | 10.84 | 10.92 | 10.75 | 10.86 | +0.18% | 2,790 | 3,029,361 |
| 2024-07-29 | 10.85 | 10.95 | 10.65 | 10.84 | +0.18% | 3,376 | 3,649,920 |
| 2024-07-26 | 10.57 | 10.92 | 10.57 | 10.82 | +1.31% | 2,745 | 2,968,656 |
| 2024-07-25 | 10.5 | 10.9 | 10.5 | 10.68 | 0% | 3,644 | 3,906,707 |
| 2024-07-24 | 10.99 | 11 | 10.61 | 10.68 | -1.11% | 5,370 | 5,763,740 |
| 2024-07-23 | 11.12 | 11.25 | 10.8 | 10.8 | -2.35% | 4,215 | 4,649,181 |
| 2024-07-22 | 11.06 | 11.18 | 10.99 | 11.06 | 0% | 3,578 | 3,949,969 |
| 2024-07-19 | 10.96 | 11.15 | 10.81 | 11.06 | +1.1% | 3,361 | 3,697,069 |
| 2024-07-18 | 10.82 | 11.06 | 10.61 | 10.94 | +0.27% | 6,078 | 6,584,714 |
| 2024-07-17 | 10.9 | 11.01 | 10.81 | 10.91 | -0.46% | 2,016 | 2,198,300 |
| 2024-07-16 | 11.26 | 11.26 | 10.83 | 10.96 | -0.54% | 3,560 | 3,903,705 |
| 2024-07-15 | 11.43 | 11.5 | 11.02 | 11.02 | -3.59% | 4,263 | 4,769,813 |
| 2024-07-12 | 11.5 | 11.7 | 11.41 | 11.43 | -0.61% | 5,110 | 5,900,523 |
| 2024-07-11 | 11.13 | 11.57 | 11.13 | 11.5 | +4.36% | 7,023 | 8,022,016 |
| 2024-07-10 | 11.05 | 11.34 | 10.95 | 11.02 | -0.81% | 4,472 | 4,997,751 |
| 2024-07-09 | 11.01 | 11.2 | 10.64 | 11.11 | +1.65% | 5,369 | 5,863,716 |
| 2024-07-08 | 11.27 | 11.27 | 10.91 | 10.93 | -2.41% | 3,437 | 3,778,496 |
| 2024-07-05 | 11.05 | 11.29 | 10.83 | 11.2 | +2.47% | 5,691 | 6,323,727 |
| 2024-07-04 | 11.41 | 11.62 | 10.88 | 10.93 | -3.62% | 4,811 | 5,340,030 |
| 2024-07-03 | 11.52 | 11.65 | 11.32 | 11.34 | -2.24% | 4,905 | 5,606,721 |
| 2024-07-02 | 11.57 | 11.71 | 11.52 | 11.6 | -0.51% | 4,899 | 5,689,074 |
| 2024-07-01 | 11.49 | 11.74 | 11.25 | 11.66 | +2.19% | 8,356 | 9,652,839 |
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：