股票概览
13.8
+16.65%
+1.97
12.54
开盘价
13.98
最高价
12.06
最低价
105,464
成交量
数据更新至: 2024-09-30
技术指标
11.69
MA5 (5日均线)
11.08
MA10 (10日均线)
10.77
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 | 12.54 | 13.98 | 12.06 | 13.8 | +16.65% | 105,464 | 137,617,669 |
| 2024-09-27 | 11.23 | 11.88 | 11.23 | 11.83 | +6.38% | 34,733 | 40,209,476 |
| 2024-09-26 | 10.92 | 11.12 | 10.77 | 11.12 | +2.68% | 28,951 | 31,639,692 |
| 2024-09-25 | 10.95 | 11.15 | 10.81 | 10.83 | -0.18% | 27,341 | 30,033,733 |
| 2024-09-24 | 10.68 | 10.92 | 10.55 | 10.85 | +2.55% | 17,485 | 18,811,564 |
| 2024-09-23 | 10.41 | 10.61 | 10.32 | 10.58 | +1.24% | 12,857 | 13,485,985 |
| 2024-09-20 | 10.55 | 10.72 | 10.41 | 10.45 | -1.04% | 16,038 | 16,776,681 |
| 2024-09-19 | 10.58 | 10.78 | 10.35 | 10.56 | +1.54% | 12,949 | 13,749,092 |
| 2024-09-18 | 10.35 | 10.48 | 10.24 | 10.4 | +0.19% | 13,129 | 13,570,101 |
| 2024-09-13 | 10.5 | 10.56 | 10.31 | 10.38 | -0.76% | 15,044 | 15,614,646 |
| 2024-09-12 | 10.52 | 10.88 | 10.43 | 10.46 | -0.57% | 16,511 | 17,563,923 |
| 2024-09-11 | 10.53 | 10.75 | 10.5 | 10.52 | -0.19% | 14,974 | 15,913,183 |
| 2024-09-10 | 10.45 | 10.57 | 10.35 | 10.54 | +1.54% | 14,212 | 14,848,580 |
| 2024-09-09 | 10.22 | 10.41 | 10.19 | 10.38 | +0.58% | 14,313 | 14,801,668 |
| 2024-09-06 | 10.54 | 10.54 | 10.22 | 10.32 | -2.09% | 21,038 | 21,713,028 |
| 2024-09-05 | 10.54 | 10.7 | 10.38 | 10.54 | +1.54% | 16,596 | 17,512,185 |
| 2024-09-04 | 10.47 | 10.62 | 10.34 | 10.38 | -0.48% | 17,319 | 18,132,086 |
| 2024-09-03 | 10.5 | 10.66 | 10.27 | 10.43 | +0.29% | 17,852 | 18,720,639 |
| 2024-09-02 | 10.68 | 10.81 | 10.31 | 10.4 | -2.53% | 22,132 | 23,343,137 |
| 2024-08-30 | 10.37 | 10.82 | 10.37 | 10.67 | +2.69% | 28,320 | 30,183,163 |
| 2024-08-29 | 10.21 | 10.56 | 10.1 | 10.39 | +2.06% | 28,681 | 29,603,308 |
| 2024-08-28 | 9.93 | 10.28 | 9.88 | 10.18 | +2.62% | 24,605 | 24,928,801 |
| 2024-08-27 | 9.82 | 10.1 | 9.72 | 9.92 | +0.1% | 20,517 | 20,224,679 |
| 2024-08-26 | 9.74 | 10.1 | 9.7 | 9.91 | +1.64% | 17,555 | 17,470,022 |
| 2024-08-23 | 9.73 | 9.79 | 9.55 | 9.75 | +1.25% | 10,355 | 10,011,989 |
| 2024-08-22 | 9.6 | 9.73 | 9.59 | 9.63 | +0.21% | 12,514 | 12,085,522 |
| 2024-08-21 | 9.56 | 9.71 | 9.44 | 9.61 | +1.05% | 10,566 | 10,173,902 |
| 2024-08-20 | 9.67 | 9.72 | 9.42 | 9.51 | -1.35% | 12,678 | 12,084,315 |
| 2024-08-19 | 9.88 | 9.88 | 9.63 | 9.64 | -1.43% | 11,445 | 11,114,281 |
| 2024-08-16 | 9.92 | 9.94 | 9.74 | 9.78 | -0.91% | 14,008 | 13,763,629 |
| 2024-08-15 | 9.81 | 10.02 | 9.69 | 9.87 | +0.3% | 13,307 | 13,122,089 |
| 2024-08-14 | 9.94 | 10.09 | 9.81 | 9.84 | -1.01% | 10,832 | 10,728,545 |
| 2024-08-13 | 9.89 | 10.08 | 9.66 | 9.94 | -0.3% | 24,097 | 23,721,264 |
| 2024-08-12 | 10.2 | 10.2 | 9.91 | 9.97 | -0.3% | 14,202 | 14,192,640 |
| 2024-08-09 | 10.17 | 10.23 | 10 | 10 | -1.38% | 12,515 | 12,626,674 |
| 2024-08-08 | 10.2 | 10.26 | 9.95 | 10.14 | +0.2% | 19,955 | 20,120,176 |
| 2024-08-07 | 10.23 | 10.25 | 10.01 | 10.12 | -1.17% | 19,968 | 20,219,464 |
| 2024-08-06 | 10.28 | 10.32 | 10.05 | 10.24 | +2.81% | 27,089 | 27,680,424 |
| 2024-08-05 | 10.26 | 10.55 | 9.96 | 9.96 | -3.95% | 29,546 | 30,220,655 |
| 2024-08-02 | 10.49 | 10.58 | 10.27 | 10.37 | -1.05% | 18,912 | 19,721,829 |
| 2024-08-01 | 10.48 | 10.62 | 10.42 | 10.48 | -0.66% | 17,757 | 18,668,920 |
| 2024-07-31 | 10.2 | 10.55 | 9.99 | 10.55 | +4.46% | 24,325 | 25,194,735 |
| 2024-07-30 | 9.88 | 10.17 | 9.87 | 10.1 | +1.92% | 16,917 | 16,990,916 |
| 2024-07-29 | 10.19 | 10.19 | 9.83 | 9.91 | -2.75% | 20,400 | 20,284,178 |
| 2024-07-26 | 10.23 | 10.38 | 10.11 | 10.19 | +0.1% | 21,628 | 22,127,652 |
| 2024-07-25 | 9.89 | 10.58 | 9.81 | 10.18 | +2.52% | 38,621 | 39,667,480 |
| 2024-07-24 | 10.2 | 10.37 | 9.87 | 9.93 | -3.22% | 24,459 | 24,517,219 |
| 2024-07-23 | 10.45 | 10.68 | 10.22 | 10.26 | -2.56% | 19,297 | 20,139,220 |
| 2024-07-22 | 10.51 | 10.68 | 10.46 | 10.53 | -0.09% | 14,996 | 15,842,181 |
| 2024-07-19 | 10.25 | 10.58 | 10.16 | 10.54 | +2.53% | 22,815 | 23,776,989 |
| 2024-07-18 | 10.3 | 10.37 | 9.89 | 10.28 | -0.58% | 19,398 | 19,616,077 |
| 2024-07-17 | 10.39 | 10.58 | 10.33 | 10.34 | +0.1% | 20,335 | 21,239,391 |
| 2024-07-16 | 10.48 | 10.48 | 10.18 | 10.33 | -0.1% | 11,012 | 11,336,830 |
| 2024-07-15 | 10.71 | 10.93 | 10.33 | 10.34 | -4.08% | 17,977 | 18,875,579 |
| 2024-07-12 | 10.63 | 11.05 | 10.63 | 10.78 | +0.84% | 19,639 | 21,348,492 |
| 2024-07-11 | 10.35 | 10.75 | 10.35 | 10.69 | +5.11% | 24,074 | 25,516,584 |
| 2024-07-10 | 10.19 | 10.56 | 10 | 10.17 | -0.1% | 21,250 | 21,916,018 |
| 2024-07-09 | 10.05 | 10.21 | 9.88 | 10.18 | +1.09% | 19,460 | 19,560,893 |
| 2024-07-08 | 10.35 | 10.35 | 10.05 | 10.07 | -3.54% | 20,717 | 21,027,221 |
| 2024-07-05 | 10.36 | 10.48 | 10.15 | 10.44 | +0.77% | 10,311 | 10,680,366 |
| 2024-07-04 | 10.73 | 10.74 | 10.32 | 10.36 | -3.27% | 16,025 | 16,795,290 |
| 2024-07-03 | 10.85 | 10.94 | 10.67 | 10.71 | -1.2% | 13,613 | 14,686,042 |
| 2024-07-02 | 10.69 | 11.01 | 10.68 | 10.84 | +1.21% | 21,680 | 23,590,769 |
| 2024-07-01 | 10.61 | 10.94 | 10.52 | 10.71 | +0.56% | 15,053 | 16,108,936 |
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：