股票概览
12.97
+12.88%
+1.48
12.5
开盘价
13.08
最高价
11.92
最低价
81,328
成交量
数据更新至: 2024-09-30
技术指标
11.19
MA5 (5日均线)
10.64
MA10 (10日均线)
10.57
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 | 12.5 | 13.08 | 11.92 | 12.97 | +12.88% | 81,328 | 101,573,451 |
| 2024-09-27 | 10.93 | 11.53 | 10.85 | 11.49 | +6.88% | 18,329 | 20,474,806 |
| 2024-09-26 | 10.42 | 10.78 | 10.33 | 10.75 | +3.17% | 23,906 | 25,187,265 |
| 2024-09-25 | 10.36 | 10.64 | 10.35 | 10.42 | +0.97% | 28,730 | 30,188,963 |
| 2024-09-24 | 10.06 | 10.38 | 10.06 | 10.32 | +2.69% | 20,912 | 21,457,900 |
| 2024-09-23 | 10.11 | 10.22 | 10.04 | 10.05 | -0.2% | 7,091 | 7,157,406 |
| 2024-09-20 | 10.17 | 10.18 | 10.01 | 10.07 | -0.59% | 7,973 | 8,031,079 |
| 2024-09-19 | 10.02 | 10.27 | 9.97 | 10.13 | +1.6% | 12,391 | 12,560,033 |
| 2024-09-18 | 10.22 | 10.24 | 9.79 | 9.97 | -2.35% | 16,786 | 16,658,135 |
| 2024-09-13 | 10.34 | 10.46 | 10.2 | 10.21 | -1.16% | 6,049 | 6,230,591 |
| 2024-09-12 | 10.32 | 10.56 | 10.32 | 10.33 | -0.48% | 5,394 | 5,635,522 |
| 2024-09-11 | 10.41 | 10.45 | 10.3 | 10.38 | 0% | 5,686 | 5,902,974 |
| 2024-09-10 | 10.36 | 10.43 | 10.18 | 10.38 | +0.68% | 7,136 | 7,341,038 |
| 2024-09-09 | 10.38 | 10.52 | 10.29 | 10.31 | -0.29% | 5,760 | 5,979,266 |
| 2024-09-06 | 10.54 | 10.63 | 10.32 | 10.34 | -1.99% | 6,044 | 6,306,460 |
| 2024-09-05 | 10.4 | 10.63 | 10.33 | 10.55 | +1.74% | 7,147 | 7,522,957 |
| 2024-09-04 | 10.51 | 10.59 | 10.36 | 10.37 | -1.61% | 9,414 | 9,840,580 |
| 2024-09-03 | 10.67 | 10.88 | 10.43 | 10.54 | -1.22% | 11,747 | 12,470,363 |
| 2024-09-02 | 11.07 | 11.08 | 10.67 | 10.67 | -3.53% | 9,138 | 9,900,581 |
| 2024-08-30 | 10.78 | 11.22 | 10.72 | 11.06 | +2.6% | 11,897 | 13,126,568 |
| 2024-08-29 | 10.55 | 10.86 | 10.48 | 10.78 | +2.08% | 9,703 | 10,413,791 |
| 2024-08-28 | 10.74 | 10.8 | 10.33 | 10.56 | -1.58% | 15,499 | 16,315,525 |
| 2024-08-27 | 10.9 | 11.1 | 10.71 | 10.73 | -3.33% | 13,455 | 14,631,541 |
| 2024-08-26 | 10.97 | 11.15 | 10.91 | 11.1 | +1% | 7,560 | 8,335,664 |
| 2024-08-23 | 11.1 | 11.1 | 10.89 | 10.99 | -1.17% | 9,227 | 10,115,704 |
| 2024-08-22 | 11.26 | 11.36 | 11.09 | 11.12 | -1.42% | 6,344 | 7,084,698 |
| 2024-08-21 | 11.33 | 11.38 | 11.21 | 11.28 | -0.53% | 4,845 | 5,479,253 |
| 2024-08-20 | 11.51 | 11.59 | 11.26 | 11.34 | -1.39% | 6,764 | 7,688,700 |
| 2024-08-19 | 11.79 | 11.81 | 11.49 | 11.5 | -1.63% | 9,110 | 10,575,807 |
| 2024-08-16 | 11.66 | 11.78 | 11.58 | 11.69 | -0.09% | 5,757 | 6,738,356 |
| 2024-08-15 | 11.72 | 11.82 | 11.6 | 11.7 | +0.09% | 8,041 | 9,414,316 |
| 2024-08-14 | 11.88 | 11.88 | 11.65 | 11.69 | -1.18% | 6,980 | 8,170,092 |
| 2024-08-13 | 11.88 | 11.9 | 11.72 | 11.83 | -0.59% | 8,028 | 9,465,044 |
| 2024-08-12 | 11.7 | 11.96 | 11.63 | 11.9 | +1.45% | 12,304 | 14,587,209 |
| 2024-08-09 | 11.84 | 11.9 | 11.7 | 11.73 | -0.76% | 8,907 | 10,495,198 |
| 2024-08-08 | 11.8 | 11.88 | 11.65 | 11.82 | +0.08% | 11,466 | 13,529,502 |
| 2024-08-07 | 11.9 | 11.94 | 11.72 | 11.81 | -0.34% | 13,510 | 15,968,772 |
| 2024-08-06 | 11.64 | 11.85 | 11.52 | 11.85 | +1.98% | 20,913 | 24,476,359 |
| 2024-08-05 | 11.91 | 12.11 | 11.62 | 11.62 | -2.68% | 16,520 | 19,576,691 |
| 2024-08-02 | 11.79 | 12.15 | 11.79 | 11.94 | +0.76% | 12,594 | 15,133,281 |
| 2024-08-01 | 12 | 12.16 | 11.78 | 11.85 | -1.25% | 12,634 | 15,072,579 |
| 2024-07-31 | 11.59 | 12 | 11.49 | 12 | +3.54% | 12,962 | 15,367,232 |
| 2024-07-30 | 11.51 | 11.64 | 11.46 | 11.59 | +0.7% | 6,330 | 7,310,962 |
| 2024-07-29 | 11.71 | 11.77 | 11.49 | 11.51 | -1.46% | 6,781 | 7,837,222 |
| 2024-07-26 | 11.45 | 11.83 | 11.45 | 11.68 | +0.09% | 6,145 | 7,189,767 |
| 2024-07-25 | 11.63 | 11.83 | 11.51 | 11.67 | +0.78% | 7,063 | 8,254,976 |
| 2024-07-24 | 11.94 | 11.96 | 11.55 | 11.58 | -3.02% | 10,590 | 12,387,215 |
| 2024-07-23 | 12.3 | 12.38 | 11.94 | 11.94 | -2.93% | 7,191 | 8,692,037 |
| 2024-07-22 | 12.04 | 12.38 | 11.95 | 12.3 | +2.5% | 11,293 | 13,772,033 |
| 2024-07-19 | 11.82 | 12.09 | 11.77 | 12 | +1.27% | 8,290 | 9,931,489 |
| 2024-07-18 | 12.05 | 12.05 | 11.79 | 11.85 | -1.25% | 10,408 | 12,352,962 |
| 2024-07-17 | 11.98 | 12.09 | 11.92 | 12 | +0.59% | 5,350 | 6,420,642 |
| 2024-07-16 | 12.01 | 12.18 | 11.89 | 11.93 | -0.17% | 7,602 | 9,109,731 |
| 2024-07-15 | 12.33 | 12.33 | 11.95 | 11.95 | -2.45% | 6,556 | 7,893,365 |
| 2024-07-12 | 12.16 | 12.37 | 12.08 | 12.25 | +1.41% | 8,172 | 9,981,125 |
| 2024-07-11 | 11.82 | 12.16 | 11.78 | 12.08 | +3.78% | 10,314 | 12,392,918 |
| 2024-07-10 | 11.64 | 11.75 | 11.51 | 11.64 | -0.17% | 8,289 | 9,645,719 |
| 2024-07-09 | 11.82 | 12 | 11.45 | 11.66 | -2.02% | 13,596 | 15,906,543 |
| 2024-07-08 | 12.25 | 12.34 | 11.84 | 11.9 | -2.94% | 13,079 | 15,764,633 |
| 2024-07-05 | 12.06 | 12.28 | 12.01 | 12.26 | +1.32% | 17,962 | 21,921,365 |
| 2024-07-04 | 12.45 | 12.51 | 12.06 | 12.1 | -2.89% | 9,983 | 12,231,676 |
| 2024-07-03 | 12.49 | 12.65 | 12.41 | 12.46 | -0.24% | 8,281 | 10,352,149 |
| 2024-07-02 | 12.52 | 12.59 | 12.42 | 12.49 | 0% | 6,170 | 7,713,987 |
| 2024-07-01 | 12.4 | 12.63 | 12.11 | 12.49 | +0.56% | 10,177 | 12,626,603 |
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：