股票概览
13.5
+8.96%
+1.11
12.8
开盘价
13.51
最高价
12.61
最低价
267,775
成交量
数据更新至: 2024-09-30
技术指标
12.16
MA5 (5日均线)
11.90
MA10 (10日均线)
12.09
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 | 12.8 | 13.51 | 12.61 | 13.5 | +8.96% | 267,775 | 350,302,504 |
| 2024-09-27 | 12.08 | 12.59 | 12.06 | 12.39 | +3.94% | 150,237 | 184,563,330 |
| 2024-09-26 | 11.4 | 11.92 | 11.4 | 11.92 | +4.47% | 137,823 | 160,700,023 |
| 2024-09-25 | 11.7 | 11.93 | 11.4 | 11.41 | -1.64% | 143,779 | 167,831,496 |
| 2024-09-24 | 11.39 | 11.67 | 11.24 | 11.6 | +2.75% | 151,361 | 174,072,709 |
| 2024-09-23 | 11.34 | 11.53 | 11.18 | 11.29 | -0.88% | 76,608 | 86,869,352 |
| 2024-09-20 | 11.7 | 11.7 | 11.26 | 11.39 | -2.73% | 86,777 | 98,917,406 |
| 2024-09-19 | 11.88 | 11.94 | 11.6 | 11.71 | -0.68% | 96,511 | 113,178,678 |
| 2024-09-18 | 11.92 | 12.07 | 11.74 | 11.79 | -1.91% | 81,340 | 96,536,329 |
| 2024-09-13 | 12.1 | 12.32 | 12 | 12.02 | -0.83% | 54,002 | 65,231,209 |
| 2024-09-12 | 12.22 | 12.36 | 12.11 | 12.12 | -1.22% | 53,887 | 65,834,054 |
| 2024-09-11 | 12.24 | 12.38 | 12.15 | 12.27 | -0.08% | 61,262 | 75,268,587 |
| 2024-09-10 | 12.34 | 12.45 | 12.15 | 12.28 | -0.49% | 83,554 | 102,331,607 |
| 2024-09-09 | 12.35 | 12.53 | 12.33 | 12.34 | -0.56% | 57,904 | 71,964,971 |
| 2024-09-06 | 12.44 | 12.52 | 12.33 | 12.41 | -0.24% | 47,382 | 58,894,475 |
| 2024-09-05 | 12.44 | 12.5 | 12.32 | 12.44 | +0.16% | 42,771 | 53,116,098 |
| 2024-09-04 | 12.45 | 12.54 | 12.29 | 12.42 | -0.64% | 52,838 | 65,743,236 |
| 2024-09-03 | 12.08 | 12.56 | 12.02 | 12.5 | +2.97% | 111,309 | 138,753,208 |
| 2024-09-02 | 11.87 | 12.35 | 11.86 | 12.14 | +2.19% | 180,187 | 219,905,395 |
| 2024-08-30 | 12.34 | 12.37 | 11.81 | 11.88 | -4.04% | 185,782 | 223,562,307 |
| 2024-08-29 | 12.28 | 12.45 | 12.21 | 12.38 | +0.81% | 78,060 | 96,496,781 |
| 2024-08-28 | 12.18 | 12.4 | 12.15 | 12.28 | +0.66% | 67,670 | 83,147,092 |
| 2024-08-27 | 12.1 | 12.25 | 12.04 | 12.2 | +0.49% | 65,880 | 80,158,608 |
| 2024-08-26 | 11.91 | 12.16 | 11.73 | 12.14 | +2.1% | 103,760 | 124,922,450 |
| 2024-08-23 | 11.72 | 12.03 | 11.65 | 11.89 | +1.45% | 98,334 | 116,610,762 |
| 2024-08-22 | 11.76 | 11.84 | 11.66 | 11.72 | -0.85% | 51,532 | 60,434,191 |
| 2024-08-21 | 11.81 | 11.88 | 11.71 | 11.82 | -0.51% | 61,370 | 72,435,809 |
| 2024-08-20 | 12.01 | 12.05 | 11.81 | 11.88 | -0.5% | 54,999 | 65,501,517 |
| 2024-08-19 | 11.78 | 12.03 | 11.78 | 11.94 | +1.36% | 77,633 | 92,862,328 |
| 2024-08-16 | 11.87 | 11.94 | 11.76 | 11.78 | -0.59% | 49,634 | 58,669,554 |
| 2024-08-15 | 11.86 | 11.99 | 11.8 | 11.85 | -0.17% | 66,237 | 78,731,996 |
| 2024-08-14 | 11.89 | 12.05 | 11.85 | 11.87 | -0.59% | 85,368 | 102,060,944 |
| 2024-08-13 | 11.8 | 12.05 | 11.74 | 11.94 | +1.7% | 105,970 | 126,274,155 |
| 2024-08-12 | 11.64 | 11.85 | 11.63 | 11.74 | +0.86% | 97,981 | 115,140,417 |
| 2024-08-09 | 11.62 | 11.98 | 11.52 | 11.64 | -0.09% | 130,390 | 153,548,712 |
| 2024-08-08 | 11.24 | 11.74 | 11.22 | 11.65 | +3.1% | 97,121 | 112,244,134 |
| 2024-08-07 | 11.19 | 11.32 | 11.02 | 11.3 | +0.98% | 42,557 | 47,655,738 |
| 2024-08-06 | 11.04 | 11.28 | 11.03 | 11.19 | +2.19% | 44,048 | 49,102,436 |
| 2024-08-05 | 11.01 | 11.21 | 10.92 | 10.95 | -0.82% | 45,759 | 50,545,959 |
| 2024-08-02 | 11.07 | 11.17 | 10.97 | 11.04 | -0.63% | 30,287 | 33,569,415 |
| 2024-08-01 | 11.19 | 11.35 | 11 | 11.11 | -0.63% | 68,136 | 76,304,667 |
| 2024-07-31 | 10.7 | 11.25 | 10.61 | 11.18 | +4.39% | 79,649 | 87,475,836 |
| 2024-07-30 | 10.7 | 10.8 | 10.52 | 10.71 | +0.09% | 40,277 | 42,910,850 |
| 2024-07-29 | 11.08 | 11.08 | 10.66 | 10.7 | -2.46% | 45,141 | 48,559,655 |
| 2024-07-26 | 10.71 | 11.05 | 10.68 | 10.97 | +2.91% | 44,766 | 48,891,562 |
| 2024-07-25 | 10.69 | 10.85 | 10.63 | 10.66 | -0.93% | 57,714 | 61,811,331 |
| 2024-07-24 | 11.04 | 11.07 | 10.6 | 10.76 | -3.15% | 104,028 | 112,141,211 |
| 2024-07-23 | 11.46 | 11.51 | 11.09 | 11.11 | -3.22% | 68,278 | 76,915,592 |
| 2024-07-22 | 11.79 | 11.82 | 11.38 | 11.48 | -2.63% | 82,145 | 94,826,050 |
| 2024-07-19 | 11.82 | 11.89 | 11.72 | 11.79 | -0.59% | 51,338 | 60,455,306 |
| 2024-07-18 | 11.75 | 11.9 | 11.62 | 11.86 | +0.59% | 48,376 | 56,935,802 |
| 2024-07-17 | 11.88 | 11.91 | 11.71 | 11.79 | -0.67% | 37,654 | 44,394,984 |
| 2024-07-16 | 12.02 | 12.18 | 11.73 | 11.87 | -1.74% | 63,728 | 75,572,703 |
| 2024-07-15 | 12.3 | 12.3 | 12.03 | 12.08 | -1.15% | 49,366 | 59,738,173 |
| 2024-07-12 | 12.22 | 12.28 | 12.13 | 12.22 | +0.25% | 39,631 | 48,382,273 |
| 2024-07-11 | 12.01 | 12.22 | 11.91 | 12.19 | +2.35% | 67,084 | 81,144,052 |
| 2024-07-10 | 11.67 | 12.15 | 11.64 | 11.91 | +1.53% | 68,944 | 82,240,211 |
| 2024-07-09 | 11.68 | 11.79 | 11.48 | 11.73 | +0.6% | 60,587 | 70,522,424 |
| 2024-07-08 | 11.74 | 11.8 | 11.6 | 11.66 | -1.1% | 43,874 | 51,239,734 |
| 2024-07-05 | 11.68 | 11.83 | 11.54 | 11.79 | +0.6% | 67,365 | 78,764,235 |
| 2024-07-04 | 11.83 | 11.95 | 11.66 | 11.72 | -1.26% | 54,114 | 63,709,570 |
| 2024-07-03 | 11.91 | 12.04 | 11.85 | 11.87 | -0.75% | 34,650 | 41,295,027 |
| 2024-07-02 | 12.3 | 12.34 | 11.75 | 11.96 | -3.16% | 131,038 | 156,388,527 |
| 2024-07-01 | 11.82 | 12.42 | 11.82 | 12.35 | +4.04% | 91,102 | 110,819,925 |
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：