股票概览
14.75
+8.14%
+1.11
14.05
开盘价
14.82
最高价
13.73
最低价
1,414,944
成交量
数据更新至: 2024-09-30
技术指标
13.20
MA5 (5日均线)
12.50
MA10 (10日均线)
12.29
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 | 14.05 | 14.82 | 13.73 | 14.75 | +8.14% | 1,414,944 | 2,031,922,974 |
| 2024-09-27 | 13.15 | 13.75 | 13.01 | 13.64 | +7.4% | 1,331,865 | 1,785,237,227 |
| 2024-09-26 | 12.43 | 12.72 | 12.2 | 12.7 | +2.17% | 977,417 | 1,216,964,432 |
| 2024-09-25 | 12.51 | 12.98 | 12.35 | 12.43 | -0.32% | 1,314,676 | 1,662,131,489 |
| 2024-09-24 | 11.72 | 12.47 | 11.63 | 12.47 | +7.22% | 1,268,919 | 1,539,023,425 |
| 2024-09-23 | 11.87 | 11.95 | 11.56 | 11.63 | -2.43% | 584,322 | 685,760,567 |
| 2024-09-20 | 12.26 | 12.32 | 11.86 | 11.92 | -2.85% | 718,234 | 863,351,173 |
| 2024-09-19 | 11.75 | 12.52 | 11.56 | 12.27 | +4.6% | 1,055,224 | 1,280,897,290 |
| 2024-09-18 | 11.59 | 11.94 | 11.29 | 11.73 | +2.62% | 681,950 | 789,929,754 |
| 2024-09-13 | 11.92 | 12.06 | 11.42 | 11.43 | -5.15% | 805,961 | 937,171,873 |
| 2024-09-12 | 12.3 | 12.65 | 12.01 | 12.05 | -2.19% | 855,864 | 1,056,172,469 |
| 2024-09-11 | 12.33 | 12.66 | 11.95 | 12.32 | -1.68% | 945,829 | 1,159,544,216 |
| 2024-09-10 | 12.16 | 12.61 | 12.01 | 12.53 | +2.45% | 1,220,248 | 1,506,083,997 |
| 2024-09-09 | 12.41 | 12.93 | 12.09 | 12.23 | -1.77% | 1,554,807 | 1,941,011,012 |
| 2024-09-06 | 11.59 | 12.78 | 11.55 | 12.45 | +7.14% | 2,085,621 | 2,618,874,566 |
| 2024-09-05 | 11.6 | 11.81 | 11.46 | 11.62 | +0.78% | 512,531 | 594,852,353 |
| 2024-09-04 | 11.8 | 11.81 | 11.46 | 11.53 | -2.86% | 594,250 | 688,286,574 |
| 2024-09-03 | 12.01 | 12.13 | 11.73 | 11.87 | -1.25% | 680,726 | 807,984,976 |
| 2024-09-02 | 12.18 | 12.75 | 11.99 | 12.02 | -1.31% | 1,142,890 | 1,406,278,457 |
| 2024-08-30 | 11.66 | 12.66 | 11.6 | 12.18 | +5% | 1,377,706 | 1,673,557,134 |
| 2024-08-29 | 10.91 | 11.75 | 10.83 | 11.6 | +4.69% | 1,036,444 | 1,185,574,235 |
| 2024-08-28 | 11.2 | 11.39 | 10.99 | 11.08 | -1.95% | 623,630 | 694,200,480 |
| 2024-08-27 | 11.7 | 11.85 | 11.28 | 11.3 | -4.96% | 841,796 | 968,719,052 |
| 2024-08-26 | 11.29 | 12.15 | 11.25 | 11.89 | +5.04% | 1,376,048 | 1,619,152,306 |
| 2024-08-23 | 12.05 | 12.13 | 11.29 | 11.32 | -4.71% | 928,728 | 1,072,547,374 |
| 2024-08-22 | 11.56 | 12.25 | 11.37 | 11.88 | +2.15% | 1,300,590 | 1,542,304,684 |
| 2024-08-21 | 11.43 | 11.83 | 11.32 | 11.63 | 0% | 673,684 | 779,603,642 |
| 2024-08-20 | 12.1 | 12.18 | 11.47 | 11.63 | -3.73% | 875,050 | 1,029,551,034 |
| 2024-08-19 | 12.12 | 12.43 | 12.04 | 12.08 | -0.17% | 709,653 | 862,145,675 |
| 2024-08-16 | 12.58 | 12.67 | 11.99 | 12.1 | -4.95% | 1,238,795 | 1,525,294,682 |
| 2024-08-15 | 12.35 | 12.75 | 12.13 | 12.73 | +0.95% | 1,168,808 | 1,456,439,124 |
| 2024-08-14 | 12.65 | 13.1 | 12.57 | 12.61 | -1.48% | 1,268,172 | 1,625,842,027 |
| 2024-08-13 | 12.7 | 12.88 | 12.4 | 12.8 | +0.79% | 1,103,503 | 1,397,869,706 |
| 2024-08-12 | 12.55 | 12.72 | 12.15 | 12.7 | +1.28% | 1,121,953 | 1,401,426,259 |
| 2024-08-09 | 12.59 | 12.95 | 12.45 | 12.54 | +0.4% | 1,163,493 | 1,472,986,366 |
| 2024-08-08 | 13.2 | 13.26 | 12.36 | 12.49 | -5.81% | 1,661,928 | 2,099,828,002 |
| 2024-08-07 | 13.42 | 14.1 | 13.14 | 13.26 | -3.63% | 1,839,500 | 2,470,083,391 |
| 2024-08-06 | 15 | 15.09 | 13.35 | 13.76 | -7.22% | 2,352,483 | 3,256,327,059 |
| 2024-08-05 | 15.38 | 15.73 | 14.75 | 14.83 | -5.42% | 2,795,123 | 4,253,353,990 |
| 2024-08-02 | 14.5 | 15.69 | 14.46 | 15.68 | +9.96% | 3,212,190 | 4,923,430,105 |
| 2024-08-01 | 13.09 | 14.26 | 12.74 | 14.26 | +10.03% | 2,545,582 | 3,409,845,363 |
| 2024-07-31 | 11.79 | 12.96 | 11.46 | 12.96 | +10.02% | 2,259,722 | 2,756,167,541 |
| 2024-07-30 | 11.76 | 12.62 | 11.58 | 11.78 | -1.83% | 2,014,102 | 2,416,633,914 |
| 2024-07-29 | 10.91 | 12.26 | 10.81 | 12 | +7.62% | 1,990,539 | 2,287,853,537 |
| 2024-07-26 | 10.46 | 11.42 | 10.36 | 11.15 | +3.82% | 1,920,472 | 2,091,118,352 |
| 2024-07-25 | 9.94 | 10.93 | 9.76 | 10.74 | +8.05% | 1,861,599 | 1,977,910,921 |
| 2024-07-24 | 9.5 | 10.29 | 9.42 | 9.94 | +3.65% | 933,077 | 924,599,842 |
| 2024-07-23 | 9.51 | 9.95 | 9.43 | 9.59 | -0.1% | 775,067 | 755,007,822 |
| 2024-07-22 | 9.51 | 9.72 | 9.43 | 9.6 | +0.52% | 458,197 | 439,148,411 |
| 2024-07-19 | 9.66 | 9.82 | 9.54 | 9.55 | -1.75% | 457,506 | 441,746,818 |
| 2024-07-18 | 9.71 | 9.93 | 9.5 | 9.72 | -1.32% | 543,305 | 525,273,619 |
| 2024-07-17 | 10.37 | 10.37 | 9.83 | 9.85 | -5.11% | 635,776 | 636,453,595 |
| 2024-07-16 | 10.28 | 10.38 | 10.1 | 10.38 | +0.1% | 541,323 | 554,835,416 |
| 2024-07-15 | 10.49 | 10.68 | 10.28 | 10.37 | -1.61% | 562,693 | 586,339,901 |
| 2024-07-12 | 10.4 | 10.76 | 10.36 | 10.54 | +0.57% | 766,712 | 808,931,688 |
| 2024-07-11 | 10.61 | 10.65 | 10.4 | 10.48 | +0.58% | 900,962 | 946,574,316 |
| 2024-07-10 | 10.39 | 10.76 | 10.28 | 10.42 | -0.19% | 1,354,629 | 1,424,094,285 |
| 2024-07-09 | 9.48 | 10.44 | 9.4 | 10.44 | +10.01% | 1,548,587 | 1,565,476,606 |
| 2024-07-08 | 9.8 | 9.84 | 9.45 | 9.49 | -2.77% | 562,673 | 538,252,010 |
| 2024-07-05 | 9.88 | 9.96 | 9.63 | 9.76 | -2.5% | 664,148 | 648,603,894 |
| 2024-07-04 | 10.41 | 10.45 | 9.9 | 10.01 | -4.67% | 902,906 | 913,936,411 |
| 2024-07-03 | 10.5 | 10.8 | 10.38 | 10.5 | +1.55% | 928,272 | 984,476,932 |
| 2024-07-02 | 10.63 | 10.65 | 10.29 | 10.34 | -3.45% | 687,105 | 717,463,359 |
| 2024-07-01 | 10.6 | 10.79 | 10.41 | 10.71 | +0.66% | 703,799 | 747,131,373 |
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：