股票概览
14.06
+8.57%
+1.11
13.5
开盘价
14.12
最高价
12.8
最低价
461,398
成交量
数据更新至: 2024-09-30
技术指标
12.61
MA5 (5日均线)
11.72
MA10 (10日均线)
11.18
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 | 13.5 | 14.12 | 12.8 | 14.06 | +8.57% | 461,398 | 626,606,984 |
| 2024-09-27 | 12.68 | 12.98 | 12.33 | 12.95 | +3.85% | 362,102 | 457,871,067 |
| 2024-09-26 | 11.92 | 12.49 | 11.8 | 12.47 | +3.92% | 281,575 | 343,971,975 |
| 2024-09-25 | 12.01 | 12.46 | 11.87 | 12 | +3.54% | 385,416 | 469,383,889 |
| 2024-09-24 | 10.96 | 11.87 | 10.88 | 11.59 | +7.02% | 297,927 | 338,373,026 |
| 2024-09-23 | 10.88 | 10.94 | 10.73 | 10.83 | -1.55% | 94,013 | 101,809,966 |
| 2024-09-20 | 10.89 | 11.12 | 10.89 | 11 | +0.64% | 149,509 | 164,299,736 |
| 2024-09-19 | 10.83 | 11.06 | 10.7 | 10.93 | +1.11% | 170,843 | 186,425,729 |
| 2024-09-18 | 10.5 | 11.1 | 10.32 | 10.81 | +2.27% | 195,822 | 210,322,626 |
| 2024-09-13 | 10.62 | 10.8 | 10.51 | 10.57 | -0.75% | 108,966 | 116,061,919 |
| 2024-09-12 | 10.59 | 10.82 | 10.59 | 10.65 | +0.28% | 99,433 | 106,313,133 |
| 2024-09-11 | 10.58 | 10.7 | 10.46 | 10.62 | -0.75% | 86,156 | 91,167,165 |
| 2024-09-10 | 10.65 | 10.77 | 10.49 | 10.7 | 0% | 90,032 | 95,802,981 |
| 2024-09-09 | 10.45 | 10.85 | 10.38 | 10.7 | +0.85% | 98,424 | 104,821,833 |
| 2024-09-06 | 10.93 | 11 | 10.57 | 10.61 | -0.84% | 131,434 | 141,027,931 |
| 2024-09-05 | 10.58 | 10.71 | 10.51 | 10.7 | +1.42% | 79,371 | 84,274,637 |
| 2024-09-04 | 10.39 | 10.68 | 10.22 | 10.55 | +0.96% | 104,484 | 109,857,465 |
| 2024-09-03 | 10.46 | 10.5 | 10.28 | 10.45 | 0% | 95,600 | 99,318,369 |
| 2024-09-02 | 10.76 | 10.86 | 10.43 | 10.45 | -3.86% | 135,835 | 144,121,610 |
| 2024-08-30 | 10.55 | 11.04 | 10.4 | 10.87 | +1.97% | 200,834 | 216,831,992 |
| 2024-08-29 | 10.65 | 10.94 | 10.52 | 10.66 | +0.09% | 183,091 | 195,773,247 |
| 2024-08-28 | 11.5 | 11.53 | 10.65 | 10.65 | -9.97% | 301,829 | 327,773,819 |
| 2024-08-27 | 12.45 | 12.5 | 11.8 | 11.83 | -5.81% | 191,787 | 231,645,986 |
| 2024-08-26 | 12.99 | 13.15 | 12.5 | 12.56 | -2.33% | 190,627 | 242,443,996 |
| 2024-08-23 | 12.88 | 13.28 | 12.83 | 12.86 | -3.89% | 298,298 | 387,793,047 |
| 2024-08-22 | 13.55 | 14.18 | 13.32 | 13.38 | +0.6% | 416,650 | 572,153,540 |
| 2024-08-21 | 13.21 | 13.45 | 13.09 | 13.3 | +1.06% | 203,317 | 269,274,493 |
| 2024-08-20 | 13.29 | 13.87 | 13.11 | 13.16 | -1.5% | 308,533 | 414,913,425 |
| 2024-08-19 | 13.27 | 13.56 | 12.95 | 13.36 | +0.45% | 358,664 | 478,034,727 |
| 2024-08-16 | 13.46 | 13.99 | 13.23 | 13.3 | +1.06% | 604,039 | 819,089,103 |
| 2024-08-15 | 12.06 | 13.16 | 12 | 13.16 | +10.03% | 349,380 | 452,277,914 |
| 2024-08-14 | 11.85 | 12.18 | 11.82 | 11.96 | +0.5% | 123,562 | 148,705,217 |
| 2024-08-13 | 11.65 | 11.91 | 11.58 | 11.9 | +1.71% | 70,468 | 82,936,638 |
| 2024-08-12 | 11.59 | 11.92 | 11.55 | 11.7 | -0.17% | 72,869 | 85,739,620 |
| 2024-08-09 | 11.75 | 11.94 | 11.68 | 11.72 | +0.69% | 58,436 | 68,970,878 |
| 2024-08-08 | 11.71 | 11.88 | 11.5 | 11.64 | -0.77% | 59,758 | 69,787,164 |
| 2024-08-07 | 11.85 | 11.93 | 11.7 | 11.73 | -1.01% | 58,322 | 68,896,529 |
| 2024-08-06 | 11.9 | 12 | 11.64 | 11.85 | +0.68% | 70,884 | 83,377,753 |
| 2024-08-05 | 12.08 | 12.29 | 11.76 | 11.77 | -2.81% | 91,011 | 109,121,998 |
| 2024-08-02 | 12.31 | 12.54 | 12.07 | 12.11 | -2.5% | 108,108 | 132,780,891 |
| 2024-08-01 | 12.24 | 12.53 | 12.24 | 12.42 | -0.32% | 150,607 | 186,785,612 |
| 2024-07-31 | 11.67 | 12.6 | 11.63 | 12.46 | +6.5% | 239,351 | 294,334,150 |
| 2024-07-30 | 11.5 | 11.7 | 11.31 | 11.7 | +0.78% | 83,235 | 96,315,798 |
| 2024-07-29 | 11.62 | 11.62 | 11.35 | 11.61 | +1.31% | 72,651 | 83,568,115 |
| 2024-07-26 | 11.16 | 11.6 | 11.15 | 11.46 | +3.06% | 92,177 | 105,526,483 |
| 2024-07-25 | 11 | 11.37 | 10.9 | 11.12 | +0.63% | 86,469 | 96,903,471 |
| 2024-07-24 | 11.25 | 11.5 | 11.03 | 11.05 | -3.83% | 115,402 | 129,442,281 |
| 2024-07-23 | 11.35 | 12.08 | 11.26 | 11.49 | +0.97% | 152,528 | 178,128,997 |
| 2024-07-22 | 11.41 | 11.56 | 11.31 | 11.38 | -0.87% | 67,330 | 76,711,617 |
| 2024-07-19 | 11.7 | 11.8 | 11.33 | 11.48 | +0.44% | 124,090 | 142,685,481 |
| 2024-07-18 | 11.29 | 11.47 | 11.1 | 11.43 | +0.09% | 62,793 | 70,692,503 |
| 2024-07-17 | 11.74 | 11.86 | 11.42 | 11.42 | -2.97% | 69,066 | 80,106,923 |
| 2024-07-16 | 11.74 | 11.86 | 11.63 | 11.77 | +0.26% | 57,836 | 67,834,775 |
| 2024-07-15 | 12.03 | 12.11 | 11.69 | 11.74 | -3.61% | 92,665 | 109,661,435 |
| 2024-07-12 | 12.1 | 12.41 | 12.06 | 12.18 | -1.14% | 143,304 | 174,561,420 |
| 2024-07-11 | 11.69 | 12.55 | 11.6 | 12.32 | +6.85% | 162,731 | 196,706,104 |
| 2024-07-10 | 11.5 | 11.79 | 11.48 | 11.53 | -0.86% | 54,389 | 63,260,096 |
| 2024-07-09 | 11.25 | 11.65 | 11.1 | 11.63 | +3.38% | 68,396 | 78,019,532 |
| 2024-07-08 | 11.45 | 11.5 | 11.2 | 11.25 | -1.92% | 53,969 | 61,171,282 |
| 2024-07-05 | 11.38 | 11.52 | 11.2 | 11.47 | +1.41% | 62,557 | 71,255,742 |
| 2024-07-04 | 11.71 | 11.88 | 11.3 | 11.31 | -3.99% | 84,022 | 96,874,137 |
| 2024-07-03 | 12.15 | 12.15 | 11.73 | 11.78 | -3.52% | 96,522 | 114,874,707 |
| 2024-07-02 | 12.13 | 12.4 | 12.11 | 12.21 | +0.33% | 108,639 | 133,367,353 |
| 2024-07-01 | 12.04 | 12.17 | 11.91 | 12.17 | +0.91% | 80,276 | 96,663,496 |
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：