股票概览
14.72
+9.52%
+1.28
14.3
开盘价
14.74
最高价
13.8
最低价
821,035
成交量
数据更新至: 2024-09-30
技术指标
13.13
MA5 (5日均线)
12.47
MA10 (10日均线)
12.02
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 | 14.3 | 14.74 | 13.8 | 14.72 | +9.52% | 821,035 | 1,177,703,836 |
| 2024-09-27 | 12.9 | 13.66 | 12.88 | 13.44 | +5.66% | 555,272 | 733,003,682 |
| 2024-09-26 | 12.31 | 12.74 | 12.29 | 12.72 | +2.17% | 392,123 | 492,568,826 |
| 2024-09-25 | 12.36 | 12.99 | 12.36 | 12.45 | +1.14% | 503,876 | 633,660,936 |
| 2024-09-24 | 12.12 | 12.38 | 12.02 | 12.31 | +1.15% | 381,303 | 465,454,817 |
| 2024-09-23 | 11.75 | 12.24 | 11.75 | 12.17 | +3.93% | 389,639 | 470,623,210 |
| 2024-09-20 | 11.75 | 11.83 | 11.6 | 11.71 | -1.18% | 158,531 | 185,454,816 |
| 2024-09-19 | 11.84 | 11.88 | 11.52 | 11.85 | 0% | 275,651 | 323,025,271 |
| 2024-09-18 | 11.43 | 12.11 | 11.38 | 11.85 | +3.49% | 336,856 | 397,712,395 |
| 2024-09-13 | 11.42 | 11.7 | 11.36 | 11.45 | +0.79% | 205,629 | 236,955,937 |
| 2024-09-12 | 11.37 | 11.57 | 11.35 | 11.36 | -0.09% | 96,934 | 111,114,933 |
| 2024-09-11 | 11.46 | 11.51 | 11.28 | 11.37 | -1.3% | 121,154 | 137,999,520 |
| 2024-09-10 | 11.57 | 11.63 | 11.28 | 11.52 | -0.35% | 106,678 | 122,161,991 |
| 2024-09-09 | 11.44 | 11.64 | 11.38 | 11.56 | +0.52% | 92,892 | 107,083,010 |
| 2024-09-06 | 11.79 | 11.84 | 11.48 | 11.5 | -2.46% | 119,224 | 138,498,207 |
| 2024-09-05 | 11.73 | 11.83 | 11.68 | 11.79 | +0.77% | 129,567 | 152,473,758 |
| 2024-09-04 | 11.67 | 11.78 | 11.61 | 11.7 | -0.34% | 116,668 | 136,409,205 |
| 2024-09-03 | 11.45 | 11.77 | 11.45 | 11.74 | +2.35% | 169,449 | 197,741,933 |
| 2024-09-02 | 11.6 | 11.71 | 11.43 | 11.47 | -1.55% | 135,780 | 157,111,377 |
| 2024-08-30 | 11.47 | 11.79 | 11.36 | 11.65 | +1.75% | 223,130 | 259,623,671 |
| 2024-08-29 | 11.24 | 11.54 | 11.18 | 11.45 | +1.06% | 150,886 | 172,385,402 |
| 2024-08-28 | 11.21 | 11.42 | 11.14 | 11.33 | +0.89% | 111,614 | 126,276,475 |
| 2024-08-27 | 11.59 | 11.59 | 11.2 | 11.23 | -3.36% | 154,475 | 174,867,723 |
| 2024-08-26 | 11.56 | 11.64 | 11.42 | 11.62 | +0.43% | 125,083 | 144,382,978 |
| 2024-08-23 | 11.79 | 11.81 | 11.56 | 11.57 | -1.62% | 150,344 | 174,937,661 |
| 2024-08-22 | 12.01 | 12.04 | 11.74 | 11.76 | -2.08% | 154,230 | 182,842,875 |
| 2024-08-21 | 12.04 | 12.11 | 11.95 | 12.01 | -0.83% | 119,116 | 143,024,970 |
| 2024-08-20 | 12.37 | 12.37 | 12.06 | 12.11 | -2.34% | 170,512 | 207,421,212 |
| 2024-08-19 | 12.35 | 12.49 | 12.28 | 12.4 | +0.24% | 137,359 | 170,206,085 |
| 2024-08-16 | 12.71 | 12.8 | 12.35 | 12.37 | -1.75% | 228,850 | 285,742,288 |
| 2024-08-15 | 12.6 | 12.72 | 12.4 | 12.59 | -0.4% | 210,882 | 264,792,081 |
| 2024-08-14 | 12.63 | 12.75 | 12.51 | 12.64 | -0.78% | 133,248 | 168,310,270 |
| 2024-08-13 | 12.56 | 12.88 | 12.51 | 12.74 | +1.59% | 229,355 | 291,012,521 |
| 2024-08-12 | 12.78 | 12.79 | 12.46 | 12.54 | -1.88% | 195,505 | 244,967,291 |
| 2024-08-09 | 13.02 | 13.09 | 12.76 | 12.78 | -1.31% | 175,552 | 226,003,519 |
| 2024-08-08 | 13.26 | 13.26 | 12.86 | 12.95 | -2.7% | 235,258 | 305,647,768 |
| 2024-08-07 | 13.26 | 13.49 | 13.22 | 13.31 | -0.6% | 259,707 | 346,366,467 |
| 2024-08-06 | 13.06 | 13.56 | 12.93 | 13.39 | +3.56% | 350,679 | 466,083,239 |
| 2024-08-05 | 13.35 | 13.61 | 12.93 | 12.93 | -3.29% | 274,313 | 362,454,029 |
| 2024-08-02 | 13.34 | 13.75 | 13.31 | 13.37 | -0.59% | 308,783 | 417,852,875 |
| 2024-08-01 | 13.49 | 13.73 | 13.44 | 13.45 | -0.66% | 311,737 | 423,197,114 |
| 2024-07-31 | 13.2 | 13.55 | 13.06 | 13.54 | +2.5% | 299,356 | 400,187,264 |
| 2024-07-30 | 13.26 | 13.32 | 13.04 | 13.21 | -0.68% | 191,976 | 253,098,249 |
| 2024-07-29 | 13.29 | 13.44 | 13.19 | 13.3 | +0.08% | 242,187 | 322,482,195 |
| 2024-07-26 | 12.68 | 13.35 | 12.68 | 13.29 | +4.98% | 361,435 | 473,187,602 |
| 2024-07-25 | 12.58 | 12.77 | 12.44 | 12.66 | +0.08% | 144,746 | 182,299,187 |
| 2024-07-24 | 12.52 | 12.87 | 12.49 | 12.65 | +0.64% | 224,131 | 284,335,396 |
| 2024-07-23 | 13 | 13.05 | 12.57 | 12.57 | -3.75% | 218,019 | 278,586,146 |
| 2024-07-22 | 12.83 | 13.16 | 12.78 | 13.06 | +1.79% | 250,250 | 326,145,901 |
| 2024-07-19 | 12.58 | 13.02 | 12.55 | 12.83 | +1.02% | 276,939 | 354,872,691 |
| 2024-07-18 | 12.25 | 12.87 | 12.05 | 12.7 | +3.17% | 349,424 | 436,667,168 |
| 2024-07-17 | 12.29 | 12.39 | 12.24 | 12.31 | -0.57% | 149,178 | 183,576,483 |
| 2024-07-16 | 12.4 | 12.43 | 12.2 | 12.38 | -0.24% | 174,895 | 215,199,854 |
| 2024-07-15 | 12.65 | 12.72 | 12.34 | 12.41 | -1.9% | 193,495 | 241,186,652 |
| 2024-07-12 | 12.81 | 12.85 | 12.6 | 12.65 | -1.25% | 194,976 | 247,381,159 |
| 2024-07-11 | 12.48 | 12.88 | 12.48 | 12.81 | +4.06% | 365,190 | 463,861,341 |
| 2024-07-10 | 12.53 | 12.6 | 12.25 | 12.31 | -2.99% | 370,192 | 457,772,547 |
| 2024-07-09 | 12.87 | 13.06 | 12.22 | 12.69 | -5.65% | 650,693 | 821,709,284 |
| 2024-07-08 | 14.07 | 14.08 | 13.42 | 13.45 | -4.88% | 330,527 | 451,154,682 |
| 2024-07-05 | 13.84 | 14.15 | 13.82 | 14.14 | +1.58% | 252,381 | 353,097,846 |
| 2024-07-04 | 14.14 | 14.28 | 13.9 | 13.92 | -1.63% | 232,964 | 327,552,128 |
| 2024-07-03 | 14.6 | 14.6 | 14.1 | 14.15 | -3.61% | 324,132 | 463,012,509 |
| 2024-07-02 | 14.66 | 14.87 | 14.45 | 14.68 | -0.34% | 355,419 | 520,034,742 |
| 2024-07-01 | 14.57 | 15.13 | 14.52 | 14.73 | +0.41% | 520,195 | 770,288,100 |
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：