股票概览
13.92
+9.01%
+1.15
13.2
开盘价
13.95
最高价
13.07
最低价
1,007,616
成交量
数据更新至: 2024-09-30
技术指标
12.56
MA5 (5日均线)
11.86
MA10 (10日均线)
11.36
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 | 13.2 | 13.95 | 13.07 | 13.92 | +9.01% | 1,007,616 | 1,363,714,819 |
| 2024-09-27 | 12.65 | 12.92 | 12.43 | 12.77 | +3.07% | 722,279 | 913,658,668 |
| 2024-09-26 | 11.87 | 12.39 | 11.87 | 12.39 | +4.12% | 416,157 | 505,024,934 |
| 2024-09-25 | 12.07 | 12.29 | 11.87 | 11.9 | +0.51% | 500,806 | 604,930,150 |
| 2024-09-24 | 11.52 | 11.88 | 11.47 | 11.84 | +3.77% | 396,890 | 464,552,259 |
| 2024-09-23 | 11.4 | 11.59 | 11.38 | 11.41 | -0.78% | 240,372 | 275,469,749 |
| 2024-09-20 | 11.27 | 11.5 | 11.25 | 11.5 | +1.41% | 333,170 | 380,401,722 |
| 2024-09-19 | 10.9 | 11.34 | 10.77 | 11.34 | +4.13% | 424,085 | 473,015,498 |
| 2024-09-18 | 10.71 | 10.9 | 10.61 | 10.89 | +1.97% | 224,866 | 242,481,810 |
| 2024-09-13 | 10.9 | 10.94 | 10.67 | 10.68 | -0.56% | 156,205 | 168,449,258 |
| 2024-09-12 | 10.72 | 10.87 | 10.67 | 10.74 | +0.56% | 157,500 | 169,557,699 |
| 2024-09-11 | 10.63 | 10.73 | 10.59 | 10.68 | -0.09% | 138,955 | 147,991,080 |
| 2024-09-10 | 10.67 | 10.73 | 10.49 | 10.69 | +0.38% | 162,014 | 171,844,612 |
| 2024-09-09 | 10.62 | 10.66 | 10.48 | 10.65 | -0.75% | 210,421 | 222,308,948 |
| 2024-09-06 | 10.8 | 10.88 | 10.7 | 10.73 | -0.28% | 169,758 | 183,089,039 |
| 2024-09-05 | 10.85 | 10.96 | 10.7 | 10.76 | -0.46% | 208,317 | 225,060,881 |
| 2024-09-04 | 11.03 | 11.05 | 10.78 | 10.81 | -3.05% | 302,610 | 329,017,687 |
| 2024-09-03 | 11.04 | 11.28 | 11.02 | 11.15 | +1.27% | 254,873 | 284,301,702 |
| 2024-09-02 | 11.2 | 11.29 | 11 | 11.01 | -2.05% | 251,906 | 279,210,515 |
| 2024-08-30 | 11.1 | 11.39 | 10.96 | 11.24 | +2% | 345,350 | 387,121,470 |
| 2024-08-29 | 10.82 | 11.06 | 10.75 | 11.02 | +1.19% | 189,015 | 206,920,593 |
| 2024-08-28 | 10.98 | 11.16 | 10.85 | 10.89 | -0.82% | 222,579 | 244,651,616 |
| 2024-08-27 | 11.09 | 11.11 | 10.89 | 10.98 | -1.52% | 165,812 | 181,809,148 |
| 2024-08-26 | 10.97 | 11.18 | 10.95 | 11.15 | +2.58% | 219,662 | 243,535,821 |
| 2024-08-23 | 10.77 | 10.89 | 10.68 | 10.87 | +0.37% | 116,069 | 125,492,256 |
| 2024-08-22 | 10.96 | 11.02 | 10.81 | 10.83 | -1.63% | 138,842 | 151,127,421 |
| 2024-08-21 | 10.88 | 11.04 | 10.84 | 11.01 | +0.64% | 133,500 | 146,442,869 |
| 2024-08-20 | 11.22 | 11.25 | 10.9 | 10.94 | -2.15% | 219,871 | 242,141,349 |
| 2024-08-19 | 11.01 | 11.29 | 11.01 | 11.18 | +1.36% | 253,421 | 284,037,518 |
| 2024-08-16 | 11.11 | 11.2 | 10.96 | 11.03 | 0% | 205,171 | 227,118,397 |
| 2024-08-15 | 10.85 | 11.06 | 10.81 | 11.03 | +1.47% | 194,314 | 213,111,353 |
| 2024-08-14 | 11.01 | 11.04 | 10.86 | 10.87 | -1.54% | 138,919 | 151,930,286 |
| 2024-08-13 | 11.07 | 11.12 | 10.9 | 11.04 | +0.27% | 148,568 | 163,518,548 |
| 2024-08-12 | 11.02 | 11.13 | 10.96 | 11.01 | -0.54% | 149,343 | 164,530,512 |
| 2024-08-09 | 11.18 | 11.25 | 11.06 | 11.07 | +0.73% | 239,206 | 266,858,451 |
| 2024-08-08 | 10.95 | 11.04 | 10.83 | 10.99 | -0.36% | 187,373 | 205,149,452 |
| 2024-08-07 | 10.94 | 11.18 | 10.89 | 11.03 | +0.36% | 218,219 | 240,980,011 |
| 2024-08-06 | 10.99 | 11.06 | 10.86 | 10.99 | +0.83% | 203,558 | 222,991,150 |
| 2024-08-05 | 11.1 | 11.27 | 10.9 | 10.9 | -2.42% | 284,255 | 314,695,800 |
| 2024-08-02 | 11.16 | 11.23 | 11.08 | 11.17 | -1.85% | 276,448 | 308,542,814 |
| 2024-08-01 | 11.57 | 11.65 | 11.33 | 11.38 | -0.09% | 312,352 | 357,686,085 |
| 2024-07-31 | 11.08 | 11.39 | 11.01 | 11.39 | +3.83% | 351,234 | 395,284,017 |
| 2024-07-30 | 11.11 | 11.11 | 10.87 | 10.97 | -1.35% | 236,576 | 258,862,831 |
| 2024-07-29 | 11.2 | 11.24 | 11.04 | 11.12 | -0.27% | 193,683 | 215,506,950 |
| 2024-07-26 | 10.97 | 11.32 | 10.96 | 11.15 | +2.11% | 342,510 | 382,265,467 |
| 2024-07-25 | 11.09 | 11.17 | 10.84 | 10.92 | -3.19% | 441,710 | 483,371,167 |
| 2024-07-24 | 11.35 | 11.4 | 11.22 | 11.28 | -0.7% | 243,755 | 275,983,782 |
| 2024-07-23 | 11.87 | 11.92 | 11.36 | 11.36 | -4.3% | 400,219 | 463,753,793 |
| 2024-07-22 | 11.91 | 11.99 | 11.74 | 11.87 | -0.92% | 267,948 | 316,750,829 |
| 2024-07-19 | 11.95 | 12.03 | 11.8 | 11.98 | -2.28% | 326,333 | 389,750,539 |
| 2024-07-18 | 12.22 | 12.31 | 11.98 | 12.26 | -1.21% | 408,997 | 495,770,154 |
| 2024-07-17 | 12.7 | 12.82 | 12.38 | 12.41 | -2.59% | 406,643 | 507,559,848 |
| 2024-07-16 | 12.69 | 12.76 | 12.55 | 12.74 | -0.31% | 264,737 | 335,267,394 |
| 2024-07-15 | 12.81 | 12.94 | 12.61 | 12.78 | -0.85% | 296,622 | 380,022,378 |
| 2024-07-12 | 13.04 | 13.15 | 12.75 | 12.89 | -2.13% | 423,325 | 546,931,485 |
| 2024-07-11 | 12.68 | 13.22 | 12.6 | 13.17 | +5.19% | 511,683 | 665,106,567 |
| 2024-07-10 | 12.86 | 13.03 | 12.49 | 12.52 | -3.32% | 364,449 | 465,234,649 |
| 2024-07-09 | 12.5 | 12.96 | 12.49 | 12.95 | +2.86% | 344,062 | 438,839,786 |
| 2024-07-08 | 12.76 | 12.89 | 12.53 | 12.59 | -0.94% | 346,016 | 440,119,060 |
| 2024-07-05 | 12.31 | 12.76 | 12.24 | 12.71 | +3.08% | 296,426 | 371,434,132 |
| 2024-07-04 | 12.75 | 12.85 | 12.31 | 12.33 | -1.75% | 294,426 | 369,560,568 |
| 2024-07-03 | 12.55 | 12.63 | 12.4 | 12.55 | +0.08% | 170,335 | 213,452,407 |
| 2024-07-02 | 12.7 | 12.74 | 12.47 | 12.54 | -1.42% | 194,281 | 243,997,522 |
| 2024-07-01 | 12.46 | 12.75 | 12.44 | 12.72 | +2.09% | 208,014 | 262,494,548 |
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：