股票概览
13.19
+10.01%
+1.2
12.25
开盘价
13.19
最高价
12.24
最低价
3,787,489
成交量
数据更新至: 2024-09-30
技术指标
12.12
MA5 (5日均线)
11.04
MA10 (10日均线)
9.33
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 | 12.25 | 13.19 | 12.24 | 13.19 | +10.01% | 3,787,489 | 4,893,294,961 |
| 2024-09-27 | 12.16 | 12.82 | 11.63 | 11.99 | -2.91% | 5,642,708 | 6,853,227,395 |
| 2024-09-26 | 12.6 | 13.29 | 11.53 | 12.35 | +2.24% | 6,195,559 | 7,815,586,689 |
| 2024-09-25 | 10.15 | 12.08 | 10.15 | 12.08 | +10.02% | 4,758,006 | 5,429,133,372 |
| 2024-09-24 | 11.83 | 12.98 | 10.65 | 10.98 | -7.19% | 6,263,589 | 7,421,595,328 |
| 2024-09-23 | 11.48 | 11.83 | 11.3 | 11.83 | +10.05% | 1,526,934 | 1,778,664,372 |
| 2024-09-20 | 10.18 | 10.75 | 10.04 | 10.75 | +10.03% | 2,368,011 | 2,499,875,372 |
| 2024-09-19 | 9.1 | 9.99 | 8.9 | 9.77 | +7.01% | 4,418,264 | 4,184,610,059 |
| 2024-09-18 | 8.16 | 9.13 | 8.16 | 9.13 | +10% | 3,525,292 | 3,171,768,390 |
| 2024-09-13 | 8.24 | 9.25 | 8.06 | 8.3 | -4.16% | 3,624,427 | 3,116,620,247 |
| 2024-09-12 | 7.8 | 8.66 | 7.74 | 8.66 | +10.04% | 2,867,935 | 2,395,344,946 |
| 2024-09-11 | 7.8 | 8.45 | 7.65 | 7.87 | +0.9% | 2,955,081 | 2,371,115,370 |
| 2024-09-10 | 7.09 | 7.8 | 6.7 | 7.8 | +10.01% | 1,996,773 | 1,468,889,059 |
| 2024-09-09 | 7.19 | 7.26 | 7.01 | 7.09 | -4.19% | 950,138 | 676,636,895 |
| 2024-09-06 | 7.08 | 7.68 | 6.97 | 7.4 | +4.37% | 1,510,291 | 1,096,034,491 |
| 2024-09-05 | 7.29 | 7.37 | 7.07 | 7.09 | -5.47% | 1,402,170 | 1,003,314,508 |
| 2024-09-04 | 7.46 | 7.68 | 7.36 | 7.5 | -2.72% | 1,451,160 | 1,088,159,072 |
| 2024-09-03 | 7.24 | 7.91 | 7.16 | 7.71 | +4.19% | 2,096,119 | 1,584,210,368 |
| 2024-09-02 | 7.58 | 7.87 | 7.3 | 7.4 | -5.01% | 1,934,845 | 1,454,678,302 |
| 2024-08-30 | 7.88 | 8.16 | 7.57 | 7.79 | +1.3% | 3,292,941 | 2,585,716,841 |
| 2024-08-29 | 7.11 | 7.69 | 7.11 | 7.69 | +10.01% | 2,422,997 | 1,828,060,111 |
| 2024-08-28 | 7.37 | 7.56 | 6.94 | 6.99 | -9.34% | 2,385,123 | 1,699,794,171 |
| 2024-08-27 | 6.83 | 7.91 | 6.69 | 7.71 | +7.23% | 3,024,658 | 2,275,558,768 |
| 2024-08-26 | 7.44 | 7.6 | 7.12 | 7.19 | +4.05% | 2,792,846 | 2,079,090,066 |
| 2024-08-23 | 6.91 | 6.91 | 6.91 | 6.91 | +10.03% | 425,351 | 293,917,728 |
| 2024-08-22 | 5.9 | 6.55 | 5.9 | 6.28 | +5.55% | 1,255,750 | 805,907,354 |
| 2024-08-21 | 6 | 6.13 | 5.93 | 5.95 | -1.49% | 222,857 | 134,159,031 |
| 2024-08-20 | 6.17 | 6.21 | 6.02 | 6.04 | -3.05% | 354,432 | 215,677,662 |
| 2024-08-19 | 6.16 | 6.48 | 6.16 | 6.23 | +0.97% | 570,301 | 358,182,934 |
| 2024-08-16 | 5.97 | 6.3 | 5.96 | 6.17 | +3.52% | 588,577 | 361,332,298 |
| 2024-08-15 | 5.82 | 5.98 | 5.76 | 5.96 | +2.05% | 260,431 | 153,921,971 |
| 2024-08-14 | 5.78 | 5.92 | 5.75 | 5.84 | +0.69% | 192,856 | 112,886,861 |
| 2024-08-13 | 5.78 | 5.82 | 5.7 | 5.8 | +0.52% | 113,549 | 65,409,990 |
| 2024-08-12 | 5.81 | 5.84 | 5.74 | 5.77 | -1.2% | 148,738 | 85,910,339 |
| 2024-08-09 | 6 | 6.01 | 5.84 | 5.84 | -0.85% | 149,692 | 88,420,756 |
| 2024-08-08 | 5.92 | 5.96 | 5.8 | 5.89 | -1.51% | 210,080 | 123,517,111 |
| 2024-08-07 | 5.95 | 6.03 | 5.93 | 5.98 | +0.17% | 179,882 | 107,696,376 |
| 2024-08-06 | 5.99 | 6.03 | 5.87 | 5.97 | +1.53% | 223,813 | 132,801,582 |
| 2024-08-05 | 6.07 | 6.18 | 5.88 | 5.88 | -4.39% | 354,868 | 213,457,029 |
| 2024-08-02 | 6.23 | 6.32 | 6.14 | 6.15 | -2.38% | 322,730 | 200,837,264 |
| 2024-08-01 | 6.35 | 6.44 | 6.28 | 6.3 | -1.41% | 459,297 | 291,126,283 |
| 2024-07-31 | 6.2 | 6.54 | 6.16 | 6.39 | +4.24% | 719,671 | 455,561,949 |
| 2024-07-30 | 6.1 | 6.18 | 6.08 | 6.13 | -0.65% | 282,300 | 172,848,869 |
| 2024-07-29 | 6.06 | 6.2 | 6 | 6.17 | +1.31% | 376,640 | 230,885,215 |
| 2024-07-26 | 6.05 | 6.15 | 6.04 | 6.09 | -0.49% | 376,038 | 228,732,357 |
| 2024-07-25 | 5.88 | 6.23 | 5.82 | 6.12 | +2.51% | 636,016 | 387,262,134 |
| 2024-07-24 | 6.1 | 6.21 | 5.94 | 5.97 | -4.17% | 617,670 | 372,885,106 |
| 2024-07-23 | 6.12 | 6.43 | 6.06 | 6.23 | +1.8% | 1,157,263 | 727,746,230 |
| 2024-07-22 | 5.8 | 6.12 | 5.72 | 6.12 | +10.07% | 555,841 | 331,457,407 |
| 2024-07-19 | 5.5 | 5.63 | 5.45 | 5.56 | +1.09% | 178,547 | 99,163,342 |
| 2024-07-18 | 5.55 | 5.58 | 5.4 | 5.5 | -2.14% | 233,271 | 127,711,403 |
| 2024-07-17 | 5.65 | 5.72 | 5.6 | 5.62 | -0.88% | 192,632 | 109,259,260 |
| 2024-07-16 | 5.57 | 5.74 | 5.53 | 5.67 | +1.8% | 214,604 | 120,990,588 |
| 2024-07-15 | 5.71 | 5.73 | 5.56 | 5.57 | -2.28% | 175,698 | 98,542,528 |
| 2024-07-12 | 5.85 | 5.85 | 5.69 | 5.7 | -2.73% | 220,588 | 126,822,893 |
| 2024-07-11 | 5.78 | 5.89 | 5.71 | 5.86 | +3.35% | 345,732 | 200,614,092 |
| 2024-07-10 | 5.8 | 5.84 | 5.57 | 5.67 | -5.18% | 414,044 | 235,660,727 |
| 2024-07-09 | 5.92 | 6 | 5.73 | 5.98 | +1.36% | 264,377 | 155,648,413 |
| 2024-07-08 | 6.1 | 6.11 | 5.89 | 5.9 | -3.75% | 211,094 | 126,102,596 |
| 2024-07-05 | 6.12 | 6.18 | 6.03 | 6.13 | +0.16% | 151,673 | 92,921,645 |
| 2024-07-04 | 6.35 | 6.39 | 6.1 | 6.12 | -3.16% | 210,918 | 130,963,975 |
| 2024-07-03 | 6.45 | 6.45 | 6.3 | 6.32 | -2.32% | 187,008 | 118,573,056 |
| 2024-07-02 | 6.36 | 6.57 | 6.35 | 6.47 | +1.73% | 274,503 | 177,907,851 |
| 2024-07-01 | 6.37 | 6.43 | 6.25 | 6.36 | -0.78% | 209,971 | 132,961,598 |
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：