股票概览
12.2
+10.71%
+1.18
11.66
开盘价
12.42
最高价
11.22
最低价
78,873
成交量
数据更新至: 2024-09-30
技术指标
10.77
MA5 (5日均线)
10.25
MA10 (10日均线)
10.08
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 | 11.66 | 12.42 | 11.22 | 12.2 | +10.71% | 78,873 | 93,507,184 |
| 2024-09-27 | 10.8 | 11.1 | 10.63 | 11.02 | +5.96% | 22,840 | 24,816,660 |
| 2024-09-26 | 10.12 | 10.42 | 10.12 | 10.4 | +2.56% | 12,039 | 12,403,892 |
| 2024-09-25 | 10.12 | 10.33 | 10.12 | 10.14 | +0.3% | 14,748 | 15,133,671 |
| 2024-09-24 | 9.8 | 10.12 | 9.74 | 10.11 | +3.69% | 12,011 | 11,938,503 |
| 2024-09-23 | 9.76 | 9.86 | 9.7 | 9.75 | -0.2% | 3,088 | 3,019,787 |
| 2024-09-20 | 9.76 | 9.86 | 9.74 | 9.77 | -0.51% | 4,423 | 4,324,223 |
| 2024-09-19 | 9.71 | 9.88 | 9.63 | 9.82 | +2.19% | 8,111 | 7,924,208 |
| 2024-09-18 | 9.69 | 9.74 | 9.57 | 9.61 | -0.72% | 4,356 | 4,189,674 |
| 2024-09-13 | 9.69 | 9.74 | 9.63 | 9.68 | -0.31% | 4,105 | 3,976,122 |
| 2024-09-12 | 9.71 | 9.8 | 9.66 | 9.71 | 0% | 5,389 | 5,240,158 |
| 2024-09-11 | 9.87 | 9.87 | 9.71 | 9.71 | -1.02% | 4,984 | 4,866,317 |
| 2024-09-10 | 9.72 | 9.82 | 9.7 | 9.81 | +0.31% | 4,130 | 4,030,393 |
| 2024-09-09 | 9.76 | 9.83 | 9.7 | 9.78 | +0.2% | 4,781 | 4,661,549 |
| 2024-09-06 | 9.97 | 10 | 9.75 | 9.76 | -2.5% | 11,779 | 11,615,326 |
| 2024-09-05 | 10.02 | 10.07 | 9.95 | 10.01 | +0.1% | 6,888 | 6,885,772 |
| 2024-09-04 | 10.06 | 10.13 | 9.97 | 10 | -0.89% | 11,122 | 11,153,185 |
| 2024-09-03 | 10.06 | 10.18 | 10.02 | 10.09 | +0.5% | 6,828 | 6,889,084 |
| 2024-09-02 | 10.27 | 10.29 | 10.02 | 10.04 | -2.24% | 9,816 | 9,981,981 |
| 2024-08-30 | 10.03 | 10.35 | 10.03 | 10.27 | +1.99% | 13,150 | 13,490,940 |
| 2024-08-29 | 10.07 | 10.16 | 9.95 | 10.07 | +0.8% | 9,232 | 9,300,071 |
| 2024-08-28 | 10.23 | 10.23 | 9.98 | 9.99 | -1.87% | 9,734 | 9,809,114 |
| 2024-08-27 | 10.21 | 10.32 | 10.17 | 10.18 | -0.59% | 5,225 | 5,342,410 |
| 2024-08-26 | 10.22 | 10.39 | 10.2 | 10.24 | -0.1% | 10,176 | 10,476,078 |
| 2024-08-23 | 10.13 | 10.26 | 10.06 | 10.25 | +1.18% | 11,046 | 11,199,807 |
| 2024-08-22 | 10.13 | 10.27 | 10.08 | 10.13 | -0.2% | 5,800 | 5,880,795 |
| 2024-08-21 | 10.13 | 10.23 | 9.97 | 10.15 | +0.2% | 4,026 | 4,093,389 |
| 2024-08-20 | 10.14 | 10.19 | 9.93 | 10.13 | -0.39% | 16,787 | 16,921,455 |
| 2024-08-19 | 10.17 | 10.27 | 10.14 | 10.17 | 0% | 6,271 | 6,407,510 |
| 2024-08-16 | 10.15 | 10.43 | 10.14 | 10.17 | 0% | 7,007 | 7,184,808 |
| 2024-08-15 | 10.1 | 10.27 | 10.06 | 10.17 | +0.39% | 7,180 | 7,307,141 |
| 2024-08-14 | 10.23 | 10.24 | 10.12 | 10.13 | -1.07% | 5,323 | 5,409,939 |
| 2024-08-13 | 10.15 | 10.24 | 10.1 | 10.24 | +0.89% | 5,049 | 5,137,639 |
| 2024-08-12 | 10.28 | 10.28 | 10.12 | 10.15 | -0.98% | 5,875 | 5,982,181 |
| 2024-08-09 | 10.48 | 10.48 | 10.25 | 10.25 | -1.06% | 6,516 | 6,741,427 |
| 2024-08-08 | 10.53 | 10.53 | 10.28 | 10.36 | -0.67% | 7,047 | 7,313,403 |
| 2024-08-07 | 10.42 | 10.55 | 10.39 | 10.43 | -0.1% | 10,161 | 10,614,308 |
| 2024-08-06 | 10.52 | 10.6 | 10.37 | 10.44 | +0.48% | 6,471 | 6,747,612 |
| 2024-08-05 | 10.36 | 10.57 | 10.31 | 10.39 | 0% | 12,929 | 13,494,067 |
| 2024-08-02 | 10.26 | 10.55 | 10.26 | 10.39 | -0.67% | 6,647 | 6,950,850 |
| 2024-08-01 | 10.43 | 10.55 | 10.4 | 10.46 | +0.29% | 9,343 | 9,781,238 |
| 2024-07-31 | 10.11 | 10.45 | 10.08 | 10.43 | +3.17% | 13,382 | 13,845,675 |
| 2024-07-30 | 9.94 | 10.13 | 9.93 | 10.11 | +0.9% | 5,574 | 5,604,024 |
| 2024-07-29 | 10.17 | 10.21 | 9.95 | 10.02 | -1.28% | 11,191 | 11,215,185 |
| 2024-07-26 | 10.07 | 10.23 | 10.05 | 10.15 | +1.1% | 7,340 | 7,463,560 |
| 2024-07-25 | 9.87 | 10.14 | 9.86 | 10.04 | +0.6% | 7,709 | 7,741,364 |
| 2024-07-24 | 10.02 | 10.18 | 9.93 | 9.98 | -0.89% | 8,598 | 8,625,215 |
| 2024-07-23 | 10.36 | 10.36 | 10.06 | 10.07 | -2.89% | 12,218 | 12,463,842 |
| 2024-07-22 | 10.41 | 10.5 | 10.3 | 10.37 | -0.38% | 7,205 | 7,485,986 |
| 2024-07-19 | 10.28 | 10.52 | 10.22 | 10.41 | +1.17% | 8,557 | 8,932,342 |
| 2024-07-18 | 10.28 | 10.36 | 10.12 | 10.29 | -0.87% | 9,970 | 10,190,015 |
| 2024-07-17 | 10.68 | 10.68 | 10.36 | 10.38 | -2.63% | 13,445 | 14,042,936 |
| 2024-07-16 | 10.62 | 10.7 | 10.51 | 10.66 | -0.84% | 10,806 | 11,453,133 |
| 2024-07-15 | 10.6 | 10.99 | 10.6 | 10.75 | +0.75% | 10,669 | 11,495,216 |
| 2024-07-12 | 10.66 | 10.75 | 10.51 | 10.67 | -0.74% | 13,174 | 13,998,970 |
| 2024-07-11 | 10.5 | 10.8 | 10.5 | 10.75 | +2.48% | 18,326 | 19,552,347 |
| 2024-07-10 | 10.64 | 10.66 | 10.46 | 10.49 | -1.41% | 9,675 | 10,223,751 |
| 2024-07-09 | 10.46 | 10.72 | 10.29 | 10.64 | +1.53% | 15,887 | 16,757,511 |
| 2024-07-08 | 10.5 | 10.6 | 10.27 | 10.48 | -1.13% | 17,053 | 17,782,656 |
| 2024-07-05 | 10.36 | 10.67 | 10.33 | 10.6 | +1.53% | 12,855 | 13,501,756 |
| 2024-07-04 | 10.86 | 10.98 | 10.38 | 10.44 | -4.04% | 24,636 | 26,112,155 |
| 2024-07-03 | 11.11 | 11.13 | 10.81 | 10.88 | -2.42% | 22,910 | 25,041,951 |
| 2024-07-02 | 11.18 | 11.34 | 11.1 | 11.15 | -1.06% | 14,591 | 16,322,056 |
| 2024-07-01 | 11.24 | 11.34 | 11.05 | 11.27 | +0.71% | 14,525 | 16,267,691 |
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：