股票概览
13.33
+9.35%
+1.14
12.69
开盘价
13.33
最高价
12.2
最低价
669,550
成交量
数据更新至: 2024-09-30
技术指标
11.87
MA5 (5日均线)
11.02
MA10 (10日均线)
10.76
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 | 12.69 | 13.33 | 12.2 | 13.33 | +9.35% | 669,550 | 856,145,478 |
| 2024-09-27 | 12.01 | 12.32 | 11.76 | 12.19 | +3.74% | 484,436 | 583,093,282 |
| 2024-09-26 | 11.23 | 11.76 | 11.06 | 11.75 | +4.54% | 420,961 | 480,356,160 |
| 2024-09-25 | 11.3 | 11.88 | 11.19 | 11.24 | +3.69% | 599,948 | 687,437,695 |
| 2024-09-24 | 10.4 | 10.84 | 10.26 | 10.84 | +5.14% | 449,649 | 477,672,266 |
| 2024-09-23 | 10.42 | 10.62 | 10.29 | 10.31 | -1.34% | 291,417 | 304,382,864 |
| 2024-09-20 | 10.15 | 10.47 | 10.09 | 10.45 | +2.35% | 368,653 | 380,766,970 |
| 2024-09-19 | 9.75 | 10.25 | 9.62 | 10.21 | +3.65% | 389,944 | 389,251,246 |
| 2024-09-18 | 10.1 | 10.16 | 9.62 | 9.85 | -1.4% | 276,657 | 272,781,708 |
| 2024-09-13 | 10.4 | 10.4 | 9.97 | 9.99 | +0.1% | 358,579 | 365,080,896 |
| 2024-09-12 | 9.8 | 10.09 | 9.78 | 9.98 | +2.04% | 290,840 | 289,784,000 |
| 2024-09-11 | 9.74 | 9.82 | 9.5 | 9.78 | +0.31% | 272,509 | 263,278,025 |
| 2024-09-10 | 10.01 | 10.06 | 9.65 | 9.75 | -2.21% | 283,584 | 276,737,346 |
| 2024-09-09 | 10.25 | 10.27 | 9.92 | 9.97 | -4.59% | 397,450 | 398,857,302 |
| 2024-09-06 | 10.67 | 10.74 | 10.4 | 10.45 | -1.51% | 190,126 | 200,193,216 |
| 2024-09-05 | 10.79 | 10.88 | 10.51 | 10.61 | -1.39% | 242,854 | 258,406,764 |
| 2024-09-04 | 10.93 | 11.05 | 10.7 | 10.76 | -2.98% | 223,742 | 242,831,389 |
| 2024-09-03 | 11.08 | 11.25 | 11.04 | 11.09 | -0.45% | 128,200 | 142,689,480 |
| 2024-09-02 | 11.45 | 11.46 | 11.06 | 11.14 | -3.55% | 183,161 | 205,215,444 |
| 2024-08-30 | 11.32 | 11.72 | 11.19 | 11.55 | +1.32% | 232,088 | 266,065,485 |
| 2024-08-29 | 11.29 | 11.5 | 11.16 | 11.4 | +0.09% | 154,924 | 176,077,112 |
| 2024-08-28 | 11.69 | 12.02 | 11.31 | 11.39 | -1.64% | 292,509 | 339,896,011 |
| 2024-08-27 | 11.77 | 11.8 | 11.46 | 11.58 | -2.69% | 165,960 | 192,429,301 |
| 2024-08-26 | 11.98 | 12.05 | 11.57 | 11.9 | +0.85% | 193,609 | 228,093,419 |
| 2024-08-23 | 11.68 | 11.89 | 11.6 | 11.8 | -0.51% | 109,478 | 128,861,381 |
| 2024-08-22 | 12.01 | 12.09 | 11.83 | 11.86 | -1.74% | 123,557 | 147,360,263 |
| 2024-08-21 | 11.83 | 12.23 | 11.8 | 12.07 | +0.84% | 217,231 | 261,727,222 |
| 2024-08-20 | 12.23 | 12.36 | 11.88 | 11.97 | -1.16% | 180,408 | 217,197,782 |
| 2024-08-19 | 11.85 | 12.42 | 11.78 | 12.11 | +2.89% | 314,541 | 383,455,565 |
| 2024-08-16 | 12.16 | 12.21 | 11.65 | 11.77 | +0.43% | 292,473 | 346,930,148 |
| 2024-08-15 | 11.4 | 11.77 | 11.33 | 11.72 | +2.36% | 185,650 | 215,523,190 |
| 2024-08-14 | 11.65 | 11.75 | 11.41 | 11.45 | -1.63% | 106,867 | 123,412,902 |
| 2024-08-13 | 11.86 | 11.94 | 11.5 | 11.64 | -0.94% | 136,915 | 159,273,691 |
| 2024-08-12 | 11.7 | 11.89 | 11.6 | 11.75 | +0.6% | 141,158 | 165,251,050 |
| 2024-08-09 | 11.75 | 12.04 | 11.65 | 11.68 | +2.1% | 292,439 | 346,260,077 |
| 2024-08-08 | 11.53 | 11.57 | 11.22 | 11.44 | -1.46% | 197,833 | 225,222,167 |
| 2024-08-07 | 11.6 | 11.75 | 11.52 | 11.61 | -0.17% | 175,718 | 204,642,044 |
| 2024-08-06 | 12.07 | 12.21 | 11.47 | 11.63 | -4.75% | 355,176 | 417,039,179 |
| 2024-08-05 | 12.34 | 12.68 | 12.2 | 12.21 | -3.02% | 205,204 | 254,517,859 |
| 2024-08-02 | 12.5 | 12.64 | 12.25 | 12.59 | -0.79% | 290,623 | 361,703,786 |
| 2024-08-01 | 13.01 | 13.15 | 12.64 | 12.69 | -1.09% | 242,673 | 311,847,307 |
| 2024-07-31 | 12.23 | 12.88 | 12.2 | 12.83 | +5.6% | 259,712 | 326,781,885 |
| 2024-07-30 | 12.36 | 12.39 | 11.96 | 12.15 | -2.33% | 234,988 | 284,345,276 |
| 2024-07-29 | 12.39 | 12.58 | 12.25 | 12.44 | +1.39% | 220,329 | 274,049,294 |
| 2024-07-26 | 12.12 | 12.52 | 12.12 | 12.27 | +0.57% | 255,337 | 314,695,679 |
| 2024-07-25 | 12.46 | 12.51 | 11.96 | 12.2 | -4.61% | 406,685 | 496,139,842 |
| 2024-07-24 | 12.8 | 12.93 | 12.6 | 12.79 | -0.78% | 242,556 | 309,173,376 |
| 2024-07-23 | 13.78 | 13.78 | 12.88 | 12.89 | -5.98% | 372,455 | 490,077,117 |
| 2024-07-22 | 13.64 | 13.85 | 13.47 | 13.71 | -0.22% | 229,834 | 314,803,132 |
| 2024-07-19 | 13.72 | 13.99 | 13.56 | 13.74 | -5.11% | 330,713 | 453,796,187 |
| 2024-07-18 | 14.51 | 14.58 | 13.99 | 14.48 | -2.49% | 419,225 | 599,651,295 |
| 2024-07-17 | 15.48 | 15.7 | 14.71 | 14.85 | -1.98% | 523,649 | 793,805,394 |
| 2024-07-16 | 14.57 | 15.24 | 14.57 | 15.15 | +2.85% | 406,379 | 611,716,068 |
| 2024-07-15 | 14.31 | 15.07 | 14.1 | 14.73 | +2.79% | 586,621 | 865,698,279 |
| 2024-07-12 | 14.71 | 14.73 | 14.18 | 14.33 | -2.85% | 300,107 | 432,016,620 |
| 2024-07-11 | 14.2 | 14.88 | 14.07 | 14.75 | +5.28% | 361,890 | 527,403,122 |
| 2024-07-10 | 14.56 | 14.83 | 13.92 | 14.01 | -4.56% | 390,499 | 561,323,552 |
| 2024-07-09 | 13.83 | 14.69 | 13.71 | 14.68 | +5.38% | 355,641 | 508,893,410 |
| 2024-07-08 | 14.28 | 14.49 | 13.86 | 13.93 | -1.49% | 264,450 | 374,707,768 |
| 2024-07-05 | 13.3 | 14.2 | 13.27 | 14.14 | +5.76% | 352,688 | 486,920,399 |
| 2024-07-04 | 13.92 | 14.05 | 13.35 | 13.37 | -2.76% | 269,703 | 369,618,945 |
| 2024-07-03 | 13.61 | 13.76 | 13.44 | 13.75 | +1.03% | 165,745 | 225,329,492 |
| 2024-07-02 | 13.98 | 14.1 | 13.52 | 13.61 | -2.79% | 185,045 | 253,618,187 |
| 2024-07-01 | 13.58 | 14.08 | 13.53 | 14 | +3.09% | 303,458 | 421,057,138 |
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：