股票概览
13.18
+14.81%
+1.7
12
开盘价
13.4
最高价
11.81
最低价
85,177
成交量
数据更新至: 2024-09-30
技术指标
11.30
MA5 (5日均线)
10.74
MA10 (10日均线)
10.48
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 | 13.4 | 11.81 | 13.18 | +14.81% | 85,177 | 108,377,981 |
| 2024-09-27 | 10.87 | 11.52 | 10.87 | 11.48 | +6.59% | 25,790 | 28,969,931 |
| 2024-09-26 | 10.51 | 10.77 | 10.44 | 10.77 | +2.57% | 29,386 | 31,224,318 |
| 2024-09-25 | 10.6 | 10.81 | 10.45 | 10.5 | -0.57% | 30,559 | 32,530,943 |
| 2024-09-24 | 10.39 | 10.57 | 10.13 | 10.56 | +2.23% | 20,811 | 21,700,183 |
| 2024-09-23 | 10.21 | 10.59 | 10 | 10.33 | +1.57% | 21,150 | 21,980,973 |
| 2024-09-20 | 10.31 | 10.55 | 10.1 | 10.17 | -1.17% | 11,741 | 12,072,089 |
| 2024-09-19 | 10.25 | 10.8 | 10.24 | 10.29 | +0.39% | 21,010 | 21,850,766 |
| 2024-09-18 | 9.87 | 10.33 | 9.62 | 10.25 | +3.74% | 19,045 | 18,895,515 |
| 2024-09-13 | 10.1 | 10.2 | 9.88 | 9.88 | -2.47% | 13,272 | 13,232,755 |
| 2024-09-12 | 10.3 | 10.45 | 10.11 | 10.13 | -1.55% | 13,229 | 13,490,204 |
| 2024-09-11 | 10.53 | 10.6 | 10.25 | 10.29 | -3.29% | 16,635 | 17,247,000 |
| 2024-09-10 | 10.04 | 10.64 | 9.92 | 10.64 | +5.98% | 24,616 | 25,353,658 |
| 2024-09-09 | 10.01 | 10.09 | 9.86 | 10.04 | +0.3% | 13,768 | 13,759,906 |
| 2024-09-06 | 10.18 | 10.3 | 9.99 | 10.01 | -1.96% | 16,463 | 16,640,803 |
| 2024-09-05 | 10.3 | 10.43 | 10.1 | 10.21 | -1.07% | 20,330 | 20,832,027 |
| 2024-09-04 | 10.1 | 10.33 | 10.02 | 10.32 | +1.18% | 19,997 | 20,402,342 |
| 2024-09-03 | 10.08 | 10.32 | 10.01 | 10.2 | +0.99% | 18,476 | 18,855,975 |
| 2024-09-02 | 10.28 | 10.6 | 10.05 | 10.1 | -1.75% | 23,293 | 24,071,481 |
| 2024-08-30 | 10.03 | 10.5 | 9.9 | 10.28 | +2.59% | 22,965 | 23,644,894 |
| 2024-08-29 | 9.81 | 10.1 | 9.76 | 10.02 | +0.5% | 13,139 | 13,131,703 |
| 2024-08-28 | 9.77 | 10.07 | 9.75 | 9.97 | +1.01% | 14,095 | 14,000,146 |
| 2024-08-27 | 10 | 10.12 | 9.83 | 9.87 | -1.6% | 13,018 | 12,976,672 |
| 2024-08-26 | 9.78 | 10.19 | 9.73 | 10.03 | +3.4% | 24,377 | 24,497,503 |
| 2024-08-23 | 9.8 | 9.91 | 9.58 | 9.7 | -1.82% | 17,441 | 16,958,908 |
| 2024-08-22 | 10.03 | 10.34 | 9.6 | 9.88 | -1.2% | 38,880 | 38,435,210 |
| 2024-08-21 | 10.88 | 10.89 | 9.87 | 10 | -14.02% | 55,606 | 57,444,890 |
| 2024-08-20 | 11.88 | 11.99 | 11.52 | 11.63 | -3.41% | 16,926 | 19,798,676 |
| 2024-08-19 | 11.67 | 12.29 | 11.57 | 12.04 | +3.53% | 29,159 | 34,987,358 |
| 2024-08-16 | 11.61 | 11.85 | 11.51 | 11.63 | +0.35% | 11,767 | 13,760,553 |
| 2024-08-15 | 11.5 | 11.7 | 11.32 | 11.59 | 0% | 14,257 | 16,487,909 |
| 2024-08-14 | 11.67 | 11.87 | 11.54 | 11.59 | -0.6% | 8,158 | 9,505,235 |
| 2024-08-13 | 11.49 | 11.69 | 11.47 | 11.66 | +1.3% | 8,913 | 10,321,314 |
| 2024-08-12 | 11.64 | 11.83 | 11.42 | 11.51 | -1.79% | 9,204 | 10,656,367 |
| 2024-08-09 | 11.92 | 12.09 | 11.71 | 11.72 | +0.26% | 13,090 | 15,583,016 |
| 2024-08-08 | 11.79 | 12.02 | 11.55 | 11.69 | -1.35% | 16,491 | 19,404,882 |
| 2024-08-07 | 12.18 | 12.22 | 11.8 | 11.85 | -2.31% | 15,294 | 18,364,142 |
| 2024-08-06 | 12.06 | 12.23 | 11.92 | 12.13 | +2.36% | 16,074 | 19,414,782 |
| 2024-08-05 | 12.41 | 12.48 | 11.71 | 11.85 | -5.73% | 30,388 | 36,788,997 |
| 2024-08-02 | 12.8 | 12.8 | 12.31 | 12.57 | -2.03% | 24,756 | 31,145,901 |
| 2024-08-01 | 12.71 | 13.19 | 12.68 | 12.83 | +1.1% | 35,680 | 46,075,359 |
| 2024-07-31 | 12.22 | 12.76 | 12.13 | 12.69 | +3.42% | 30,174 | 37,759,162 |
| 2024-07-30 | 12.05 | 12.39 | 11.82 | 12.27 | +2.25% | 25,511 | 31,087,511 |
| 2024-07-29 | 12.06 | 12.26 | 11.97 | 12 | -0.66% | 17,378 | 21,022,066 |
| 2024-07-26 | 11.98 | 12.28 | 11.92 | 12.08 | +0.42% | 20,154 | 24,374,394 |
| 2024-07-25 | 12.16 | 12.29 | 11.77 | 12.03 | -1.07% | 27,805 | 33,275,523 |
| 2024-07-24 | 12.8 | 13 | 12.14 | 12.16 | -5.66% | 38,991 | 48,874,473 |
| 2024-07-23 | 13.33 | 13.4 | 12.85 | 12.89 | -1.68% | 39,428 | 51,612,437 |
| 2024-07-22 | 13.4 | 13.7 | 13 | 13.11 | -3.25% | 47,952 | 63,809,257 |
| 2024-07-19 | 13.42 | 13.97 | 13.05 | 13.55 | +0.82% | 58,359 | 79,665,441 |
| 2024-07-18 | 12.58 | 13.59 | 12.51 | 13.44 | +5.66% | 58,446 | 76,893,948 |
| 2024-07-17 | 13.1 | 13.2 | 12.7 | 12.72 | -4.29% | 38,180 | 49,420,447 |
| 2024-07-16 | 13.01 | 13.47 | 12.51 | 13.29 | -0.23% | 60,584 | 78,413,934 |
| 2024-07-15 | 13.28 | 13.79 | 13.21 | 13.32 | +1.14% | 53,409 | 71,932,167 |
| 2024-07-12 | 13.69 | 13.75 | 12.96 | 13.17 | -4.63% | 76,853 | 101,365,217 |
| 2024-07-11 | 14.29 | 14.56 | 13.79 | 13.81 | -2.75% | 84,969 | 119,838,907 |
| 2024-07-10 | 14.72 | 14.93 | 14.07 | 14.2 | -4.25% | 71,502 | 103,026,108 |
| 2024-07-09 | 13.88 | 14.99 | 13.55 | 14.83 | +5.93% | 99,508 | 143,412,294 |
| 2024-07-08 | 14.75 | 15.12 | 13.52 | 14 | -5.15% | 96,495 | 138,602,738 |
| 2024-07-05 | 14.18 | 16.35 | 13.86 | 14.76 | +3.94% | 128,291 | 190,940,155 |
| 2024-07-04 | 13.8 | 14.88 | 13.7 | 14.2 | +1.87% | 108,042 | 154,797,194 |
| 2024-07-03 | 13.31 | 15.09 | 13.1 | 13.94 | +4.73% | 109,759 | 154,013,631 |
| 2024-07-02 | 12.82 | 13.48 | 12.76 | 13.31 | +3.02% | 59,591 | 78,784,326 |
| 2024-07-01 | 12.88 | 13.14 | 12.32 | 12.92 | +0.31% | 47,962 | 60,764,637 |
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：