股票概览
14.53
+8.35%
+1.12
13.88
开盘价
14.58
最高价
13.47
最低价
103,184
成交量
数据更新至: 2024-09-30
技术指标
13.34
MA5 (5日均线)
12.51
MA10 (10日均线)
12.38
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 | 13.88 | 14.58 | 13.47 | 14.53 | +8.35% | 103,184 | 145,448,438 |
| 2024-09-27 | 13.17 | 13.6 | 12.88 | 13.41 | +3.31% | 83,081 | 109,793,613 |
| 2024-09-26 | 12.71 | 12.99 | 12.44 | 12.98 | +0.54% | 91,593 | 116,591,201 |
| 2024-09-25 | 13.25 | 13.26 | 12.57 | 12.91 | +0.47% | 106,663 | 137,249,454 |
| 2024-09-24 | 11.71 | 12.85 | 11.71 | 12.85 | +10.02% | 30,056 | 37,456,932 |
| 2024-09-23 | 11.75 | 11.78 | 11.55 | 11.68 | +0.09% | 14,677 | 17,165,248 |
| 2024-09-20 | 11.91 | 11.92 | 11.59 | 11.67 | -2.1% | 12,930 | 15,136,872 |
| 2024-09-19 | 11.57 | 11.94 | 11.49 | 11.92 | +3.56% | 15,148 | 17,838,820 |
| 2024-09-18 | 11.74 | 11.75 | 11.26 | 11.51 | -1.37% | 15,629 | 17,853,232 |
| 2024-09-13 | 11.94 | 11.98 | 11.66 | 11.67 | -2.26% | 12,727 | 15,020,586 |
| 2024-09-12 | 12.03 | 12.12 | 11.93 | 11.94 | -0.75% | 10,816 | 13,003,208 |
| 2024-09-11 | 12.13 | 12.18 | 11.95 | 12.03 | -0.91% | 9,743 | 11,746,823 |
| 2024-09-10 | 12.02 | 12.15 | 11.88 | 12.14 | +0.91% | 12,157 | 14,631,280 |
| 2024-09-09 | 11.92 | 12.18 | 11.92 | 12.03 | -0.66% | 12,441 | 14,979,604 |
| 2024-09-06 | 12.38 | 12.46 | 12.11 | 12.11 | -2.5% | 12,311 | 15,127,300 |
| 2024-09-05 | 12.22 | 12.45 | 12.22 | 12.42 | +0.98% | 10,779 | 13,368,987 |
| 2024-09-04 | 12.24 | 12.45 | 12.2 | 12.3 | -0.24% | 12,109 | 14,954,599 |
| 2024-09-03 | 12.22 | 12.49 | 12.22 | 12.33 | -1.28% | 21,762 | 26,865,452 |
| 2024-09-02 | 12.55 | 12.74 | 12.49 | 12.49 | -1.03% | 22,049 | 27,855,719 |
| 2024-08-30 | 12.33 | 12.75 | 12.33 | 12.62 | +0.96% | 20,933 | 26,347,763 |
| 2024-08-29 | 12.21 | 12.51 | 12.21 | 12.5 | +1.79% | 14,624 | 18,109,717 |
| 2024-08-28 | 12.11 | 12.38 | 12 | 12.28 | +1.15% | 15,450 | 18,873,122 |
| 2024-08-27 | 12.08 | 12.33 | 12.02 | 12.14 | +0.58% | 15,824 | 19,185,857 |
| 2024-08-26 | 12.08 | 12.17 | 11.78 | 12.07 | -0.08% | 22,411 | 26,853,671 |
| 2024-08-23 | 12.33 | 12.33 | 12 | 12.08 | -1.31% | 19,352 | 23,390,485 |
| 2024-08-22 | 12.43 | 12.43 | 12.2 | 12.24 | -1.29% | 11,320 | 13,910,103 |
| 2024-08-21 | 12.23 | 12.41 | 12.18 | 12.4 | +1.14% | 9,287 | 11,463,972 |
| 2024-08-20 | 12.51 | 12.56 | 12.22 | 12.26 | -1.84% | 11,565 | 14,266,254 |
| 2024-08-19 | 12.63 | 12.7 | 12.46 | 12.49 | -1.11% | 9,884 | 12,402,607 |
| 2024-08-16 | 12.6 | 12.67 | 12.54 | 12.63 | +0.56% | 12,058 | 15,202,124 |
| 2024-08-15 | 12.56 | 12.75 | 12.47 | 12.56 | -0.63% | 13,613 | 17,167,069 |
| 2024-08-14 | 12.66 | 12.74 | 12.56 | 12.64 | -0.24% | 11,089 | 14,026,927 |
| 2024-08-13 | 12.73 | 12.82 | 12.56 | 12.67 | -0.39% | 11,710 | 14,815,379 |
| 2024-08-12 | 12.85 | 12.89 | 12.58 | 12.72 | -0.39% | 11,656 | 14,822,291 |
| 2024-08-09 | 13.19 | 13.2 | 12.75 | 12.77 | -1.08% | 13,256 | 17,093,533 |
| 2024-08-08 | 12.7 | 13 | 12.6 | 12.91 | +1.02% | 11,945 | 15,358,521 |
| 2024-08-07 | 12.88 | 12.88 | 12.7 | 12.78 | -0.78% | 8,796 | 11,223,621 |
| 2024-08-06 | 12.74 | 12.96 | 12.68 | 12.88 | +2.14% | 13,553 | 17,374,191 |
| 2024-08-05 | 12.85 | 13.11 | 12.6 | 12.61 | -2.1% | 19,283 | 24,773,108 |
| 2024-08-02 | 12.9 | 13.05 | 12.83 | 12.88 | -1% | 14,209 | 18,364,126 |
| 2024-08-01 | 13.15 | 13.25 | 12.97 | 13.01 | -1.21% | 16,075 | 21,045,282 |
| 2024-07-31 | 12.78 | 13.25 | 12.69 | 13.17 | +3.05% | 23,064 | 30,001,624 |
| 2024-07-30 | 12.64 | 12.91 | 12.56 | 12.78 | +1.11% | 11,089 | 14,149,142 |
| 2024-07-29 | 12.88 | 12.94 | 12.61 | 12.64 | -1.86% | 12,655 | 16,070,537 |
| 2024-07-26 | 12.56 | 12.9 | 12.56 | 12.88 | +2.71% | 16,490 | 21,094,007 |
| 2024-07-25 | 12.37 | 12.68 | 12.23 | 12.54 | +0.72% | 16,124 | 20,030,146 |
| 2024-07-24 | 12.75 | 12.84 | 12.45 | 12.45 | -2.51% | 20,731 | 26,085,255 |
| 2024-07-23 | 13.09 | 13.16 | 12.76 | 12.77 | -2.3% | 14,931 | 19,322,414 |
| 2024-07-22 | 13.25 | 13.26 | 12.99 | 13.07 | -1.13% | 17,994 | 23,530,211 |
| 2024-07-19 | 13.31 | 13.34 | 13.12 | 13.22 | -0.75% | 16,876 | 22,340,287 |
| 2024-07-18 | 13.4 | 13.44 | 13.07 | 13.32 | -0.89% | 18,113 | 23,998,036 |
| 2024-07-17 | 13.75 | 13.76 | 13.43 | 13.44 | -1.9% | 17,348 | 23,461,743 |
| 2024-07-16 | 13.77 | 13.9 | 13.6 | 13.7 | -1.3% | 22,828 | 31,293,463 |
| 2024-07-15 | 13.86 | 14.09 | 13.69 | 13.88 | -1% | 30,691 | 42,496,706 |
| 2024-07-12 | 13.88 | 14.42 | 13.82 | 14.02 | +0.43% | 48,152 | 68,034,785 |
| 2024-07-11 | 13.59 | 14.08 | 13.41 | 13.96 | +5.92% | 50,837 | 69,995,166 |
| 2024-07-10 | 13.06 | 13.24 | 12.88 | 13.18 | +0.69% | 17,333 | 22,749,671 |
| 2024-07-09 | 12.7 | 13.27 | 12.61 | 13.09 | +3.07% | 32,952 | 42,774,810 |
| 2024-07-08 | 12.99 | 13.01 | 12.58 | 12.7 | -2.38% | 13,817 | 17,573,879 |
| 2024-07-05 | 12.73 | 13.07 | 12.65 | 13.01 | +2.2% | 11,542 | 14,839,887 |
| 2024-07-04 | 13.24 | 13.36 | 12.71 | 12.73 | -3.85% | 17,680 | 22,796,238 |
| 2024-07-03 | 13.46 | 13.55 | 13.16 | 13.24 | -1.71% | 13,377 | 17,755,391 |
| 2024-07-02 | 13.27 | 13.56 | 13.23 | 13.47 | +1.51% | 18,791 | 25,231,031 |
| 2024-07-01 | 12.97 | 13.28 | 12.87 | 13.27 | +1.92% | 18,000 | 23,561,635 |
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：