股票概览
13.06
+11.43%
+1.34
12.18
开盘价
13.23
最高价
12.15
最低价
15,789
成交量
数据更新至: 2024-09-30
技术指标
11.59
MA5 (5日均线)
11.09
MA10 (10日均线)
10.91
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 | 12.18 | 13.23 | 12.15 | 13.06 | +11.43% | 15,789 | 19,944,176 |
| 2024-09-27 | 11.37 | 11.73 | 11.26 | 11.72 | +3.9% | 2,904 | 3,350,726 |
| 2024-09-26 | 11.1 | 11.32 | 10.99 | 11.28 | +2.55% | 4,161 | 4,639,472 |
| 2024-09-25 | 11.03 | 11.18 | 10.96 | 11 | +0.92% | 4,553 | 5,045,579 |
| 2024-09-24 | 10.96 | 10.99 | 10.62 | 10.9 | +1.87% | 5,220 | 5,669,043 |
| 2024-09-23 | 10.54 | 10.79 | 10.54 | 10.7 | +0.47% | 1,845 | 1,969,875 |
| 2024-09-20 | 10.71 | 10.72 | 10.55 | 10.65 | -0.37% | 1,486 | 1,579,386 |
| 2024-09-19 | 10.46 | 10.79 | 10.37 | 10.69 | +2.69% | 2,950 | 3,138,767 |
| 2024-09-18 | 10.5 | 10.57 | 10.27 | 10.41 | -1.05% | 2,870 | 2,980,164 |
| 2024-09-13 | 10.69 | 10.77 | 10.41 | 10.52 | -1.77% | 2,365 | 2,506,106 |
| 2024-09-12 | 10.72 | 10.88 | 10.65 | 10.71 | -0.09% | 2,682 | 2,887,622 |
| 2024-09-11 | 10.63 | 10.78 | 10.54 | 10.72 | +0.85% | 2,234 | 2,389,079 |
| 2024-09-10 | 10.54 | 10.74 | 10.42 | 10.63 | +0.85% | 2,806 | 2,970,046 |
| 2024-09-09 | 10.65 | 10.74 | 10.41 | 10.54 | 0% | 3,109 | 3,285,573 |
| 2024-09-06 | 10.86 | 10.94 | 10.51 | 10.54 | -2.68% | 2,846 | 3,048,379 |
| 2024-09-05 | 10.88 | 10.88 | 10.72 | 10.83 | +1.21% | 2,000 | 2,163,345 |
| 2024-09-04 | 10.9 | 10.9 | 10.6 | 10.7 | -1.38% | 2,226 | 2,388,015 |
| 2024-09-03 | 10.73 | 10.91 | 10.65 | 10.85 | +0.93% | 2,133 | 2,304,057 |
| 2024-09-02 | 11.18 | 11.18 | 10.66 | 10.75 | -2.01% | 3,428 | 3,727,381 |
| 2024-08-30 | 10.94 | 11.09 | 10.81 | 10.97 | +0.83% | 2,535 | 2,781,332 |
| 2024-08-29 | 10.62 | 10.98 | 10.4 | 10.88 | +2.74% | 3,243 | 3,497,269 |
| 2024-08-28 | 10.63 | 10.87 | 10.53 | 10.59 | -1.3% | 4,246 | 4,536,536 |
| 2024-08-27 | 10.66 | 10.77 | 10.48 | 10.73 | +1.13% | 5,416 | 5,735,749 |
| 2024-08-26 | 10.31 | 10.65 | 10.28 | 10.61 | +2.41% | 7,611 | 8,003,031 |
| 2024-08-23 | 10.54 | 10.54 | 10.29 | 10.36 | -1.24% | 4,195 | 4,355,690 |
| 2024-08-22 | 10.49 | 10.73 | 10.43 | 10.49 | -0.38% | 2,993 | 3,154,357 |
| 2024-08-21 | 10.76 | 10.81 | 10.48 | 10.53 | -1.86% | 5,378 | 5,704,060 |
| 2024-08-20 | 11.05 | 11.05 | 10.66 | 10.73 | -2.72% | 6,561 | 7,082,559 |
| 2024-08-19 | 11.28 | 11.29 | 11.02 | 11.03 | -1.25% | 6,012 | 6,676,028 |
| 2024-08-16 | 11.65 | 11.65 | 11.17 | 11.17 | -1.06% | 4,113 | 4,635,003 |
| 2024-08-15 | 11.44 | 11.46 | 11.23 | 11.29 | -0.79% | 3,297 | 3,740,409 |
| 2024-08-14 | 11.41 | 11.67 | 11.33 | 11.38 | +0.53% | 4,532 | 5,203,055 |
| 2024-08-13 | 11.22 | 11.49 | 11.1 | 11.32 | +0.98% | 4,142 | 4,686,747 |
| 2024-08-12 | 11.18 | 11.75 | 11.17 | 11.21 | +0.99% | 5,561 | 6,314,970 |
| 2024-08-09 | 11 | 11.3 | 11 | 11.1 | +0.45% | 3,103 | 3,467,281 |
| 2024-08-08 | 11.11 | 11.22 | 10.94 | 11.05 | -1.25% | 3,556 | 3,938,446 |
| 2024-08-07 | 11.17 | 11.35 | 11.14 | 11.19 | -0.53% | 2,803 | 3,152,655 |
| 2024-08-06 | 11.05 | 11.26 | 10.93 | 11.25 | +3.12% | 3,670 | 4,065,157 |
| 2024-08-05 | 11.45 | 11.51 | 10.91 | 10.91 | -3.88% | 5,205 | 5,820,208 |
| 2024-08-02 | 11.52 | 11.57 | 11.35 | 11.35 | -1.48% | 2,317 | 2,654,347 |
| 2024-08-01 | 11.29 | 11.58 | 11.29 | 11.52 | +1.5% | 3,371 | 3,869,878 |
| 2024-07-31 | 11.06 | 11.4 | 11.02 | 11.35 | +2.25% | 3,409 | 3,830,916 |
| 2024-07-30 | 10.94 | 11.2 | 10.94 | 11.1 | +0.63% | 2,284 | 2,537,568 |
| 2024-07-29 | 11.09 | 11.15 | 10.86 | 11.03 | +0.55% | 2,402 | 2,644,197 |
| 2024-07-26 | 10.8 | 11.09 | 10.78 | 10.97 | +1.86% | 2,616 | 2,875,691 |
| 2024-07-25 | 10.7 | 11.14 | 10.7 | 10.77 | +0.19% | 4,054 | 4,423,418 |
| 2024-07-24 | 10.59 | 11.03 | 10.59 | 10.75 | -2.36% | 5,083 | 5,479,719 |
| 2024-07-23 | 11.15 | 11.43 | 11.01 | 11.01 | -0.72% | 3,242 | 3,630,930 |
| 2024-07-22 | 10.92 | 11.15 | 10.92 | 11.09 | +0.36% | 1,657 | 1,830,830 |
| 2024-07-19 | 10.82 | 11.15 | 10.72 | 11.05 | +2.13% | 3,201 | 3,522,183 |
| 2024-07-18 | 10.87 | 10.93 | 10.58 | 10.82 | -0.46% | 2,900 | 3,123,107 |
| 2024-07-17 | 11.05 | 11.07 | 10.83 | 10.87 | -0.64% | 1,689 | 1,841,391 |
| 2024-07-16 | 11.09 | 11.21 | 10.86 | 10.94 | -1.26% | 2,943 | 3,229,643 |
| 2024-07-15 | 11.29 | 11.29 | 11.04 | 11.08 | -2.38% | 2,568 | 2,851,335 |
| 2024-07-12 | 11.27 | 11.54 | 11.26 | 11.35 | 0% | 2,477 | 2,817,055 |
| 2024-07-11 | 11.21 | 11.38 | 11.14 | 11.35 | +2.9% | 4,501 | 5,070,661 |
| 2024-07-10 | 11.16 | 11.35 | 10.53 | 11.03 | -2.13% | 4,021 | 4,450,155 |
| 2024-07-09 | 11.04 | 11.27 | 10.95 | 11.27 | +2.73% | 4,510 | 5,023,790 |
| 2024-07-08 | 10.97 | 11.31 | 10.96 | 10.97 | -4.53% | 3,101 | 3,455,725 |
| 2024-07-05 | 11.37 | 11.76 | 11.37 | 11.49 | -0.95% | 4,323 | 5,001,746 |
| 2024-07-04 | 11.89 | 11.96 | 11.5 | 11.6 | -2.68% | 4,743 | 5,512,756 |
| 2024-07-03 | 11.98 | 11.99 | 11.77 | 11.92 | -0.33% | 2,744 | 3,254,912 |
| 2024-07-02 | 11.73 | 12 | 11.73 | 11.96 | +1.36% | 1,972 | 2,351,793 |
| 2024-07-01 | 11.83 | 11.99 | 11.5 | 11.8 | -1.01% | 5,190 | 6,080,708 |
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：