股票概览
13.97
+8.55%
+1.1
13.3
开盘价
14.02
最高价
13.26
最低价
386,744
成交量
数据更新至: 2024-09-30
技术指标
12.66
MA5 (5日均线)
12.20
MA10 (10日均线)
11.94
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 | 13.3 | 14.02 | 13.26 | 13.97 | +8.55% | 386,744 | 528,832,291 |
| 2024-09-27 | 12.56 | 13.15 | 12.53 | 12.87 | +3.54% | 253,785 | 325,148,411 |
| 2024-09-26 | 12.02 | 12.43 | 12.02 | 12.43 | +3.07% | 154,570 | 189,119,253 |
| 2024-09-25 | 12.08 | 12.36 | 12.04 | 12.06 | +0.92% | 165,598 | 201,700,145 |
| 2024-09-24 | 11.85 | 12.02 | 11.66 | 11.95 | +1.19% | 185,794 | 220,985,984 |
| 2024-09-23 | 11.73 | 11.92 | 11.69 | 11.81 | +0.25% | 63,543 | 75,045,488 |
| 2024-09-20 | 11.77 | 11.97 | 11.67 | 11.78 | -0.34% | 72,175 | 85,092,810 |
| 2024-09-19 | 11.77 | 12 | 11.71 | 11.82 | +0.42% | 82,818 | 97,965,001 |
| 2024-09-18 | 11.62 | 11.81 | 11.55 | 11.77 | +1.64% | 78,320 | 91,274,963 |
| 2024-09-13 | 11.79 | 11.83 | 11.57 | 11.58 | -1.7% | 69,110 | 80,509,640 |
| 2024-09-12 | 11.85 | 12.01 | 11.74 | 11.78 | -0.25% | 73,755 | 87,674,498 |
| 2024-09-11 | 11.63 | 11.92 | 11.59 | 11.81 | +1.03% | 74,510 | 87,945,624 |
| 2024-09-10 | 11.63 | 11.76 | 11.47 | 11.69 | +0.43% | 83,064 | 96,399,143 |
| 2024-09-09 | 11.69 | 11.76 | 11.59 | 11.64 | -0.6% | 99,681 | 116,265,238 |
| 2024-09-06 | 11.88 | 11.96 | 11.7 | 11.71 | -1.35% | 96,062 | 113,659,016 |
| 2024-09-05 | 11.81 | 12.02 | 11.76 | 11.87 | +0.42% | 128,413 | 152,614,706 |
| 2024-09-04 | 11.65 | 11.95 | 11.55 | 11.82 | +0.94% | 144,583 | 170,351,893 |
| 2024-09-03 | 11.42 | 11.74 | 11.32 | 11.71 | +2.99% | 187,596 | 218,311,984 |
| 2024-09-02 | 11.37 | 11.62 | 11.28 | 11.37 | +0.89% | 178,484 | 204,748,229 |
| 2024-08-30 | 11.06 | 11.46 | 11.02 | 11.27 | +2.18% | 142,633 | 161,003,999 |
| 2024-08-29 | 10.67 | 11.07 | 10.66 | 11.03 | +2.99% | 113,500 | 124,210,854 |
| 2024-08-28 | 10.67 | 10.81 | 10.61 | 10.71 | -0.19% | 57,820 | 61,831,237 |
| 2024-08-27 | 10.8 | 10.8 | 10.65 | 10.73 | -0.92% | 65,362 | 69,994,276 |
| 2024-08-26 | 10.65 | 10.87 | 10.65 | 10.83 | +1.4% | 70,964 | 76,584,933 |
| 2024-08-23 | 10.6 | 10.75 | 10.55 | 10.68 | +0.66% | 68,790 | 73,262,699 |
| 2024-08-22 | 10.69 | 10.75 | 10.57 | 10.61 | -0.75% | 56,189 | 59,792,755 |
| 2024-08-21 | 10.63 | 10.77 | 10.5 | 10.69 | +0.19% | 56,171 | 60,012,874 |
| 2024-08-20 | 10.92 | 10.99 | 10.65 | 10.67 | -2.29% | 82,730 | 88,758,183 |
| 2024-08-19 | 10.97 | 11.14 | 10.89 | 10.92 | +0.65% | 96,442 | 106,054,896 |
| 2024-08-16 | 11 | 11.03 | 10.83 | 10.85 | -1.09% | 66,444 | 72,474,838 |
| 2024-08-15 | 10.81 | 11.08 | 10.76 | 10.97 | +1.29% | 87,798 | 96,152,734 |
| 2024-08-14 | 11.04 | 11.07 | 10.83 | 10.83 | -1.72% | 68,393 | 74,449,475 |
| 2024-08-13 | 10.99 | 11.07 | 10.9 | 11.02 | +0.55% | 71,845 | 78,808,138 |
| 2024-08-12 | 11.04 | 11.09 | 10.9 | 10.96 | -1.17% | 104,351 | 114,429,828 |
| 2024-08-09 | 11.2 | 11.35 | 11.06 | 11.09 | -0.81% | 81,991 | 91,598,603 |
| 2024-08-08 | 11.15 | 11.25 | 11 | 11.18 | -0.09% | 90,033 | 100,088,330 |
| 2024-08-07 | 11.27 | 11.32 | 11.12 | 11.19 | -1.06% | 88,018 | 98,550,562 |
| 2024-08-06 | 11.3 | 11.41 | 11.18 | 11.31 | +1.25% | 72,433 | 81,795,069 |
| 2024-08-05 | 11.45 | 11.6 | 11.17 | 11.17 | -2.79% | 130,093 | 147,779,556 |
| 2024-08-02 | 11.8 | 11.87 | 11.49 | 11.49 | -3.28% | 119,192 | 138,863,973 |
| 2024-08-01 | 12.09 | 12.16 | 11.86 | 11.88 | -2.06% | 118,123 | 141,428,316 |
| 2024-07-31 | 11.58 | 12.15 | 11.53 | 12.13 | +4.75% | 113,214 | 134,943,374 |
| 2024-07-30 | 11.69 | 11.71 | 11.38 | 11.58 | -0.94% | 72,582 | 83,610,728 |
| 2024-07-29 | 11.83 | 11.95 | 11.67 | 11.69 | -1.18% | 90,209 | 105,821,807 |
| 2024-07-26 | 11.54 | 11.98 | 11.52 | 11.83 | +2.78% | 94,298 | 111,577,987 |
| 2024-07-25 | 11.46 | 11.65 | 11.31 | 11.51 | +0.52% | 115,232 | 132,340,697 |
| 2024-07-24 | 11.87 | 11.88 | 11.41 | 11.45 | -3.62% | 147,028 | 170,245,483 |
| 2024-07-23 | 12.31 | 12.39 | 11.88 | 11.88 | -3.41% | 101,269 | 122,206,983 |
| 2024-07-22 | 12.41 | 12.56 | 12.25 | 12.3 | -1.2% | 107,002 | 132,192,584 |
| 2024-07-19 | 12.51 | 12.63 | 12.4 | 12.45 | -0.8% | 94,410 | 118,082,677 |
| 2024-07-18 | 12.56 | 12.59 | 12.33 | 12.55 | -0.24% | 95,765 | 119,226,765 |
| 2024-07-17 | 12.78 | 12.83 | 12.55 | 12.58 | -1.56% | 78,836 | 99,518,836 |
| 2024-07-16 | 12.8 | 12.91 | 12.63 | 12.78 | -0.39% | 102,940 | 131,485,513 |
| 2024-07-15 | 12.9 | 13.05 | 12.72 | 12.83 | +0.47% | 122,227 | 157,123,493 |
| 2024-07-12 | 12.55 | 12.87 | 12.48 | 12.77 | +1.51% | 203,363 | 259,109,943 |
| 2024-07-11 | 12.6 | 12.83 | 12.49 | 12.58 | +1.04% | 136,003 | 171,589,406 |
| 2024-07-10 | 12.26 | 12.6 | 12.18 | 12.45 | +1.63% | 117,755 | 146,634,820 |
| 2024-07-09 | 11.66 | 12.31 | 11.66 | 12.25 | +5.15% | 135,873 | 163,331,810 |
| 2024-07-08 | 11.91 | 11.99 | 11.64 | 11.65 | -2.35% | 85,657 | 100,934,081 |
| 2024-07-05 | 11.88 | 11.97 | 11.76 | 11.93 | +0.08% | 94,345 | 111,959,052 |
| 2024-07-04 | 11.99 | 12.22 | 11.9 | 11.92 | -0.33% | 82,484 | 99,256,985 |
| 2024-07-03 | 12.1 | 12.23 | 11.96 | 11.96 | -1.24% | 74,328 | 89,859,462 |
| 2024-07-02 | 12.43 | 12.51 | 12.02 | 12.11 | -2.1% | 138,449 | 168,938,526 |
| 2024-07-01 | 12.18 | 12.46 | 12.18 | 12.37 | +1.06% | 89,525 | 110,382,380 |
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：