股票概览
12.94
+11.07%
+1.29
12.09
开盘价
13.28
最高价
11.72
最低价
114,289
成交量
数据更新至: 2024-09-30
技术指标
11.07
MA5 (5日均线)
11.17
MA10 (10日均线)
11.05
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 | 12.09 | 13.28 | 11.72 | 12.94 | +11.07% | 114,289 | 144,049,216 |
| 2024-09-27 | 10.69 | 11.7 | 10.66 | 11.65 | +10.64% | 66,234 | 75,420,651 |
| 2024-09-26 | 10.48 | 10.59 | 10.03 | 10.53 | +2.73% | 47,096 | 48,354,686 |
| 2024-09-25 | 9.93 | 10.68 | 9.93 | 10.25 | +2.71% | 65,021 | 67,479,809 |
| 2024-09-24 | 10.1 | 10.17 | 9.53 | 9.98 | 0% | 117,815 | 115,981,540 |
| 2024-09-23 | 11.31 | 11.42 | 9.9 | 9.98 | -11.92% | 142,822 | 148,171,303 |
| 2024-09-20 | 11.58 | 11.74 | 11.2 | 11.33 | -2.16% | 50,144 | 57,150,203 |
| 2024-09-19 | 11.79 | 11.84 | 11.4 | 11.58 | -1.7% | 42,121 | 48,949,795 |
| 2024-09-18 | 11.66 | 11.98 | 11.52 | 11.78 | +1.03% | 36,869 | 43,406,667 |
| 2024-09-13 | 11.62 | 11.93 | 11.42 | 11.66 | -0.34% | 42,694 | 49,729,797 |
| 2024-09-12 | 11.52 | 12 | 11.45 | 11.7 | +1.56% | 63,672 | 75,033,690 |
| 2024-09-11 | 11.15 | 11.64 | 11.11 | 11.52 | +3.32% | 47,301 | 53,860,817 |
| 2024-09-10 | 11.08 | 11.16 | 10.89 | 11.15 | +1.27% | 28,651 | 31,644,097 |
| 2024-09-09 | 10.62 | 11.28 | 10.62 | 11.01 | +4.16% | 75,647 | 83,634,507 |
| 2024-09-06 | 10.94 | 11.11 | 10.48 | 10.57 | -2.76% | 47,299 | 50,850,752 |
| 2024-09-05 | 10.98 | 10.98 | 10.85 | 10.87 | +0.09% | 20,350 | 22,204,449 |
| 2024-09-04 | 10.85 | 10.96 | 10.7 | 10.86 | +1.02% | 25,727 | 28,027,671 |
| 2024-09-03 | 10.36 | 10.87 | 10.36 | 10.75 | +2.77% | 36,321 | 39,050,028 |
| 2024-09-02 | 10.27 | 10.54 | 10.27 | 10.46 | +0.67% | 37,936 | 39,583,998 |
| 2024-08-30 | 10.59 | 10.6 | 10.08 | 10.39 | -1.98% | 55,019 | 56,875,082 |
| 2024-08-29 | 10.32 | 10.75 | 10.23 | 10.6 | +1.92% | 50,926 | 54,166,778 |
| 2024-08-28 | 10.55 | 10.62 | 10.31 | 10.4 | -1.52% | 24,156 | 25,322,191 |
| 2024-08-27 | 10.44 | 10.68 | 10.23 | 10.56 | +1.05% | 37,361 | 39,074,292 |
| 2024-08-26 | 9.94 | 10.58 | 9.86 | 10.45 | +5.45% | 72,503 | 75,033,787 |
| 2024-08-23 | 9.88 | 10 | 9.77 | 9.91 | +0.1% | 24,995 | 24,714,855 |
| 2024-08-22 | 9.74 | 10.25 | 9.7 | 9.9 | +1.64% | 56,630 | 56,689,374 |
| 2024-08-21 | 9.79 | 9.85 | 9.5 | 9.74 | +1.56% | 35,040 | 34,104,047 |
| 2024-08-20 | 9.47 | 9.75 | 9.38 | 9.59 | +0.95% | 33,247 | 32,011,144 |
| 2024-08-19 | 9.88 | 9.92 | 9.33 | 9.5 | -3.55% | 48,080 | 45,948,377 |
| 2024-08-16 | 9.85 | 10.02 | 9.76 | 9.85 | -0.2% | 22,001 | 21,777,139 |
| 2024-08-15 | 9.81 | 9.92 | 9.67 | 9.87 | +0.2% | 27,913 | 27,354,646 |
| 2024-08-14 | 9.77 | 10.05 | 9.77 | 9.85 | +0.31% | 36,108 | 35,911,573 |
| 2024-08-13 | 9.89 | 9.95 | 9.77 | 9.82 | -1.01% | 24,078 | 23,730,833 |
| 2024-08-12 | 9.72 | 10.04 | 9.6 | 9.92 | +3.12% | 58,275 | 57,559,737 |
| 2024-08-09 | 9.44 | 9.67 | 9.37 | 9.62 | +2.45% | 50,032 | 47,902,120 |
| 2024-08-08 | 9.28 | 9.48 | 9.21 | 9.39 | +1.62% | 32,763 | 30,725,352 |
| 2024-08-07 | 9.28 | 9.38 | 9.22 | 9.24 | -0.43% | 19,551 | 18,177,390 |
| 2024-08-06 | 9.12 | 9.3 | 9.11 | 9.28 | +1.87% | 24,548 | 22,551,935 |
| 2024-08-05 | 9.17 | 9.35 | 9.1 | 9.11 | -0.76% | 30,263 | 27,779,842 |
| 2024-08-02 | 9.25 | 9.66 | 9.17 | 9.18 | -0.97% | 41,430 | 38,999,426 |
| 2024-08-01 | 9.2 | 9.31 | 9.1 | 9.27 | +0.76% | 29,758 | 27,474,787 |
| 2024-07-31 | 8.88 | 9.23 | 8.82 | 9.2 | +3.49% | 28,997 | 26,455,451 |
| 2024-07-30 | 8.7 | 8.99 | 8.7 | 8.89 | +1.37% | 15,143 | 13,431,366 |
| 2024-07-29 | 8.97 | 9.02 | 8.68 | 8.77 | -2.23% | 21,764 | 19,226,936 |
| 2024-07-26 | 9.13 | 9.17 | 8.92 | 8.97 | -0.33% | 28,797 | 26,003,227 |
| 2024-07-25 | 8.85 | 9.14 | 8.74 | 9 | +2.16% | 30,531 | 27,375,591 |
| 2024-07-24 | 8.79 | 8.89 | 8.69 | 8.81 | +0.11% | 31,176 | 27,430,692 |
| 2024-07-23 | 9.09 | 9.17 | 8.78 | 8.8 | -3.3% | 38,455 | 34,280,625 |
| 2024-07-22 | 9.11 | 9.27 | 8.99 | 9.1 | -0.11% | 38,360 | 35,035,745 |
| 2024-07-19 | 9.31 | 9.31 | 9 | 9.11 | -2.67% | 53,700 | 48,910,479 |
| 2024-07-18 | 9.11 | 9.41 | 9.08 | 9.36 | +0.11% | 47,430 | 43,844,786 |
| 2024-07-17 | 9.2 | 9.47 | 9.15 | 9.35 | +1.85% | 39,032 | 36,617,670 |
| 2024-07-16 | 9.09 | 9.24 | 9.01 | 9.18 | +0.99% | 31,184 | 28,556,957 |
| 2024-07-15 | 9.2 | 9.25 | 9.05 | 9.09 | -0.87% | 36,015 | 32,956,542 |
| 2024-07-12 | 9.03 | 9.35 | 8.88 | 9.17 | +3.27% | 65,646 | 60,518,987 |
| 2024-07-11 | 8.63 | 9.06 | 8.56 | 8.88 | +3.86% | 57,833 | 51,437,697 |
| 2024-07-10 | 8.21 | 8.85 | 8.09 | 8.55 | +3.89% | 81,636 | 70,078,869 |
| 2024-07-09 | 8.49 | 8.59 | 8.15 | 8.23 | -2.6% | 99,150 | 82,365,518 |
| 2024-07-08 | 8.93 | 8.98 | 8.42 | 8.45 | -6.01% | 55,312 | 47,837,241 |
| 2024-07-05 | 8.79 | 9.14 | 8.68 | 8.99 | +2.98% | 78,206 | 69,989,641 |
| 2024-07-04 | 8.83 | 9.13 | 8.71 | 8.73 | -1.47% | 71,508 | 64,042,530 |
| 2024-07-03 | 8.87 | 9 | 8.5 | 8.86 | +0.68% | 88,856 | 78,119,644 |
| 2024-07-02 | 8.2 | 8.95 | 8.2 | 8.8 | +7.32% | 145,643 | 127,098,634 |
| 2024-07-01 | 8.23 | 8.3 | 8.04 | 8.2 | +1.11% | 51,000 | 41,635,879 |
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：