股票概览
12.15
+13.23%
+1.42
11.12
开盘价
12.34
最高价
11.1
最低价
34,635
成交量
数据更新至: 2024-09-30
技术指标
10.62
MA5 (5日均线)
10.08
MA10 (10日均线)
10.01
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 | 11.12 | 12.34 | 11.1 | 12.15 | +13.23% | 34,635 | 40,427,670 |
| 2024-09-27 | 10.39 | 10.78 | 10.38 | 10.73 | +4.17% | 13,711 | 14,456,981 |
| 2024-09-26 | 10.15 | 10.32 | 9.97 | 10.3 | +2.9% | 11,098 | 11,312,948 |
| 2024-09-25 | 10 | 10.16 | 9.9 | 10.01 | +1.21% | 10,767 | 10,843,698 |
| 2024-09-24 | 9.68 | 9.9 | 9.6 | 9.89 | +3.78% | 6,936 | 6,787,851 |
| 2024-09-23 | 9.45 | 9.67 | 9.44 | 9.53 | -0.21% | 3,716 | 3,553,015 |
| 2024-09-20 | 9.62 | 9.62 | 9.43 | 9.55 | -1.04% | 3,825 | 3,646,084 |
| 2024-09-19 | 9.4 | 9.72 | 9.39 | 9.65 | +2.44% | 6,573 | 6,316,780 |
| 2024-09-18 | 9.55 | 9.58 | 9.17 | 9.42 | -1.36% | 7,387 | 6,899,527 |
| 2024-09-13 | 9.78 | 9.78 | 9.49 | 9.55 | -1.85% | 6,602 | 6,329,137 |
| 2024-09-12 | 9.72 | 9.93 | 9.72 | 9.73 | -0.31% | 4,080 | 4,004,621 |
| 2024-09-11 | 9.75 | 9.92 | 9.68 | 9.76 | -0.41% | 5,583 | 5,463,618 |
| 2024-09-10 | 9.79 | 9.84 | 9.6 | 9.8 | +0.1% | 8,803 | 8,551,756 |
| 2024-09-09 | 9.76 | 9.94 | 9.67 | 9.79 | -0.61% | 6,475 | 6,350,195 |
| 2024-09-06 | 10.38 | 10.4 | 9.76 | 9.85 | -4.55% | 17,033 | 17,065,328 |
| 2024-09-05 | 9.88 | 10.68 | 9.84 | 10.32 | +4.45% | 19,764 | 20,195,639 |
| 2024-09-04 | 10.03 | 10.07 | 9.85 | 9.88 | -1.5% | 5,047 | 5,021,162 |
| 2024-09-03 | 10.03 | 10.24 | 9.88 | 10.03 | -0.1% | 5,950 | 5,984,185 |
| 2024-09-02 | 10.19 | 10.25 | 9.97 | 10.04 | -1.08% | 7,020 | 7,109,085 |
| 2024-08-30 | 10.02 | 10.23 | 9.95 | 10.15 | +1.6% | 8,390 | 8,514,340 |
| 2024-08-29 | 9.87 | 10.1 | 9.72 | 9.99 | +1.42% | 6,796 | 6,770,460 |
| 2024-08-28 | 9.63 | 9.98 | 9.53 | 9.85 | +2.28% | 6,145 | 6,032,265 |
| 2024-08-27 | 9.61 | 9.79 | 9.52 | 9.63 | -0.41% | 5,662 | 5,479,201 |
| 2024-08-26 | 9.56 | 9.8 | 9.46 | 9.67 | +1.15% | 6,937 | 6,735,320 |
| 2024-08-23 | 9.62 | 9.64 | 9.37 | 9.56 | -1.54% | 5,303 | 5,051,091 |
| 2024-08-22 | 9.79 | 9.86 | 9.66 | 9.71 | -0.82% | 3,884 | 3,787,714 |
| 2024-08-21 | 9.71 | 9.96 | 9.71 | 9.79 | -0.1% | 3,610 | 3,545,068 |
| 2024-08-20 | 10 | 10.05 | 9.71 | 9.8 | -1.61% | 6,490 | 6,392,596 |
| 2024-08-19 | 9.98 | 10.08 | 9.86 | 9.96 | -0.99% | 4,396 | 4,386,223 |
| 2024-08-16 | 10.14 | 10.21 | 10 | 10.06 | -1.18% | 5,455 | 5,503,362 |
| 2024-08-15 | 10.03 | 10.29 | 9.9 | 10.18 | +0.99% | 7,613 | 7,693,190 |
| 2024-08-14 | 10.14 | 10.2 | 10.03 | 10.08 | -0.59% | 2,664 | 2,694,488 |
| 2024-08-13 | 10.08 | 10.14 | 9.9 | 10.14 | +0.6% | 4,817 | 4,831,394 |
| 2024-08-12 | 10 | 10.14 | 10 | 10.08 | -0.2% | 4,274 | 4,300,998 |
| 2024-08-09 | 10.24 | 10.38 | 10.05 | 10.1 | -1.08% | 5,858 | 5,938,308 |
| 2024-08-08 | 10.09 | 10.33 | 10 | 10.21 | 0% | 5,011 | 5,098,714 |
| 2024-08-07 | 10.21 | 10.29 | 10.08 | 10.21 | +0.1% | 5,455 | 5,573,978 |
| 2024-08-06 | 10 | 10.29 | 9.97 | 10.2 | +3.03% | 6,073 | 6,136,672 |
| 2024-08-05 | 10.21 | 10.38 | 9.86 | 9.9 | -2.94% | 7,104 | 7,185,730 |
| 2024-08-02 | 10.53 | 10.53 | 10.1 | 10.2 | -2.11% | 8,079 | 8,370,650 |
| 2024-08-01 | 10.44 | 10.52 | 10.37 | 10.42 | +0.19% | 6,567 | 6,859,180 |
| 2024-07-31 | 10.12 | 10.42 | 10.01 | 10.4 | +2.97% | 8,640 | 8,863,186 |
| 2024-07-30 | 10.01 | 10.26 | 9.89 | 10.1 | +0.7% | 7,767 | 7,840,018 |
| 2024-07-29 | 10.16 | 10.16 | 9.95 | 10.03 | -0.89% | 4,322 | 4,340,828 |
| 2024-07-26 | 9.93 | 10.16 | 9.93 | 10.12 | +1.91% | 4,040 | 4,075,778 |
| 2024-07-25 | 9.85 | 10.12 | 9.77 | 9.93 | +0.4% | 4,226 | 4,198,923 |
| 2024-07-24 | 10 | 10.1 | 9.73 | 9.89 | -1.1% | 7,588 | 7,480,815 |
| 2024-07-23 | 10.23 | 10.35 | 9.94 | 10 | -2.34% | 5,978 | 6,074,581 |
| 2024-07-22 | 10.17 | 10.28 | 10.02 | 10.24 | +0.29% | 7,454 | 7,610,706 |
| 2024-07-19 | 9.98 | 10.35 | 9.94 | 10.21 | +2.1% | 6,937 | 7,023,374 |
| 2024-07-18 | 10.02 | 10.1 | 9.76 | 10 | -0.79% | 6,301 | 6,245,851 |
| 2024-07-17 | 10.02 | 10.18 | 9.94 | 10.08 | -0.49% | 5,519 | 5,561,755 |
| 2024-07-16 | 10.12 | 10.18 | 10 | 10.13 | +0.1% | 5,736 | 5,778,555 |
| 2024-07-15 | 10.55 | 10.55 | 10.06 | 10.12 | -3.07% | 10,168 | 10,344,732 |
| 2024-07-12 | 10.67 | 10.77 | 10.38 | 10.44 | -1.79% | 6,612 | 6,979,820 |
| 2024-07-11 | 10.3 | 10.63 | 10.3 | 10.63 | +5.35% | 10,007 | 10,495,974 |
| 2024-07-10 | 10.12 | 10.34 | 10.07 | 10.09 | -3.26% | 5,910 | 6,004,111 |
| 2024-07-09 | 10.2 | 10.47 | 10.03 | 10.43 | +2.25% | 8,513 | 8,728,648 |
| 2024-07-08 | 10.66 | 10.66 | 10.12 | 10.2 | -3.86% | 7,881 | 8,088,913 |
| 2024-07-05 | 10.3 | 10.72 | 10.2 | 10.61 | +2.02% | 8,602 | 9,064,527 |
| 2024-07-04 | 11.06 | 11.07 | 10.33 | 10.4 | -6.05% | 21,297 | 22,450,932 |
| 2024-07-03 | 11.1 | 11.26 | 10.85 | 11.07 | -0.81% | 6,411 | 7,117,430 |
| 2024-07-02 | 11.3 | 11.41 | 11.16 | 11.16 | -1.67% | 7,517 | 8,485,586 |
| 2024-07-01 | 11.26 | 11.38 | 11.03 | 11.35 | +0.27% | 7,255 | 8,139,700 |
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：