股票概览
13.8
+8.32%
+1.06
13.1
开盘价
13.86
最高价
12.84
最低价
145,121
成交量
数据更新至: 2024-09-30
技术指标
12.28
MA5 (5日均线)
11.40
MA10 (10日均线)
11.16
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 | 13.1 | 13.86 | 12.84 | 13.8 | +8.32% | 145,121 | 195,950,637 |
| 2024-09-27 | 12.51 | 13.14 | 12.11 | 12.74 | +3.66% | 156,582 | 197,533,053 |
| 2024-09-26 | 11.2 | 12.3 | 11.12 | 12.29 | +8.57% | 153,188 | 181,385,521 |
| 2024-09-25 | 11.26 | 11.75 | 11.25 | 11.32 | +0.62% | 108,874 | 125,233,685 |
| 2024-09-24 | 10.65 | 11.28 | 10.62 | 11.25 | +7.14% | 125,412 | 137,545,562 |
| 2024-09-23 | 10.27 | 11.2 | 10.21 | 10.5 | +3.04% | 94,388 | 100,016,725 |
| 2024-09-20 | 10.77 | 10.77 | 10.16 | 10.19 | -5.39% | 90,612 | 93,546,567 |
| 2024-09-19 | 10.54 | 10.93 | 10.52 | 10.77 | +2.57% | 65,207 | 70,188,870 |
| 2024-09-18 | 10.48 | 10.63 | 10.31 | 10.5 | -1.22% | 28,535 | 29,811,841 |
| 2024-09-13 | 10.45 | 10.82 | 10.35 | 10.63 | +1.72% | 44,006 | 46,779,455 |
| 2024-09-12 | 10.75 | 10.9 | 10.43 | 10.45 | -3.69% | 41,522 | 44,138,697 |
| 2024-09-11 | 10.81 | 10.95 | 10.63 | 10.85 | +0.37% | 29,757 | 32,260,625 |
| 2024-09-10 | 10.79 | 10.88 | 10.63 | 10.81 | +0.46% | 28,401 | 30,510,176 |
| 2024-09-09 | 10.76 | 10.93 | 10.66 | 10.76 | -1.28% | 36,758 | 39,605,856 |
| 2024-09-06 | 11.18 | 11.21 | 10.87 | 10.9 | -2.94% | 34,231 | 37,712,004 |
| 2024-09-05 | 11.06 | 11.34 | 11.02 | 11.23 | +1.54% | 44,717 | 50,151,844 |
| 2024-09-04 | 11 | 11.25 | 11 | 11.06 | -0.27% | 40,087 | 44,568,467 |
| 2024-09-03 | 10.9 | 11.2 | 10.8 | 11.09 | +1.74% | 33,332 | 36,846,137 |
| 2024-09-02 | 11.05 | 11.08 | 10.76 | 10.9 | -1.71% | 63,864 | 69,889,050 |
| 2024-08-30 | 10.67 | 11.26 | 10.54 | 11.09 | +3.84% | 80,732 | 88,580,303 |
| 2024-08-29 | 10.41 | 10.78 | 10.32 | 10.68 | +2.59% | 44,316 | 46,968,900 |
| 2024-08-28 | 10.38 | 10.48 | 10.25 | 10.41 | +0.1% | 28,482 | 29,575,085 |
| 2024-08-27 | 10.35 | 10.54 | 10.24 | 10.4 | -0.48% | 32,628 | 33,881,548 |
| 2024-08-26 | 10.68 | 10.72 | 10.33 | 10.45 | -2.06% | 46,985 | 49,127,029 |
| 2024-08-23 | 10.55 | 10.77 | 10.42 | 10.67 | +1.23% | 50,478 | 53,713,801 |
| 2024-08-22 | 10.85 | 10.91 | 10.38 | 10.54 | -0.28% | 86,855 | 92,602,888 |
| 2024-08-21 | 10.36 | 10.63 | 10.36 | 10.57 | +1.25% | 34,952 | 36,778,422 |
| 2024-08-20 | 10.6 | 10.65 | 10.4 | 10.44 | -1.79% | 32,845 | 34,404,119 |
| 2024-08-19 | 10.72 | 10.81 | 10.6 | 10.63 | -0.75% | 23,348 | 24,886,991 |
| 2024-08-16 | 10.76 | 10.81 | 10.59 | 10.71 | -0.83% | 34,583 | 36,983,980 |
| 2024-08-15 | 10.71 | 10.95 | 10.68 | 10.8 | +0.19% | 34,622 | 37,395,343 |
| 2024-08-14 | 10.99 | 10.99 | 10.68 | 10.78 | -2% | 27,700 | 29,912,413 |
| 2024-08-13 | 11 | 11.08 | 10.85 | 11 | 0% | 30,640 | 33,453,446 |
| 2024-08-12 | 10.94 | 11.08 | 10.84 | 11 | +0.46% | 32,351 | 35,434,168 |
| 2024-08-09 | 11.19 | 11.32 | 10.95 | 10.95 | -3.01% | 52,920 | 58,795,205 |
| 2024-08-08 | 10.86 | 11.45 | 10.79 | 11.29 | +3.2% | 94,532 | 105,288,594 |
| 2024-08-07 | 11.15 | 11.24 | 10.7 | 10.94 | -2.23% | 86,882 | 94,484,542 |
| 2024-08-06 | 11.12 | 11.29 | 11 | 11.19 | +1.27% | 62,693 | 69,841,041 |
| 2024-08-05 | 11.1 | 11.61 | 11.02 | 11.05 | -0.54% | 97,493 | 110,066,489 |
| 2024-08-02 | 11.49 | 11.58 | 11.03 | 11.11 | -3.39% | 89,463 | 100,934,516 |
| 2024-08-01 | 11.28 | 11.75 | 11.25 | 11.5 | +1.95% | 156,480 | 180,233,642 |
| 2024-07-31 | 10.25 | 11.28 | 10.2 | 11.28 | +10.05% | 92,177 | 101,389,552 |
| 2024-07-30 | 10.19 | 10.35 | 10.14 | 10.25 | -0.29% | 23,723 | 24,282,826 |
| 2024-07-29 | 10.57 | 10.59 | 10.27 | 10.28 | -2.65% | 39,678 | 41,097,032 |
| 2024-07-26 | 10.52 | 10.65 | 10.5 | 10.56 | +0.19% | 37,677 | 39,874,305 |
| 2024-07-25 | 10.62 | 10.87 | 10.48 | 10.54 | -1.13% | 51,283 | 54,586,296 |
| 2024-07-24 | 10.54 | 10.72 | 10.46 | 10.66 | +0.76% | 53,950 | 57,305,753 |
| 2024-07-23 | 11.12 | 11.18 | 10.57 | 10.58 | -5.62% | 89,355 | 96,140,401 |
| 2024-07-22 | 11.5 | 11.58 | 11.17 | 11.21 | -3.2% | 66,123 | 74,706,985 |
| 2024-07-19 | 11.69 | 11.74 | 11.51 | 11.58 | -1.36% | 56,945 | 66,016,510 |
| 2024-07-18 | 11.62 | 11.76 | 11.46 | 11.74 | +0.43% | 45,455 | 52,985,452 |
| 2024-07-17 | 11.55 | 11.77 | 11.35 | 11.69 | +0.26% | 84,218 | 97,018,105 |
| 2024-07-16 | 12.26 | 12.31 | 11.58 | 11.66 | -5.51% | 114,753 | 135,285,546 |
| 2024-07-15 | 12.44 | 12.6 | 12.12 | 12.34 | -1.44% | 57,480 | 70,709,821 |
| 2024-07-12 | 12.71 | 12.74 | 12.48 | 12.52 | -2.57% | 65,278 | 82,066,772 |
| 2024-07-11 | 13.3 | 13.38 | 12.67 | 12.85 | -1.83% | 116,041 | 149,423,835 |
| 2024-07-10 | 12.76 | 13.18 | 12.51 | 13.09 | +2.59% | 63,415 | 82,524,357 |
| 2024-07-09 | 12.52 | 12.85 | 12.4 | 12.76 | +0.39% | 44,048 | 55,897,305 |
| 2024-07-08 | 12.44 | 12.74 | 12.35 | 12.71 | +1.6% | 58,042 | 73,047,303 |
| 2024-07-05 | 12.2 | 12.54 | 12.05 | 12.51 | +2.04% | 30,238 | 37,236,599 |
| 2024-07-04 | 12.63 | 12.69 | 12.14 | 12.26 | -2.7% | 42,888 | 53,110,215 |
| 2024-07-03 | 12.7 | 12.93 | 12.55 | 12.6 | -1.49% | 30,074 | 38,300,047 |
| 2024-07-02 | 12.75 | 12.94 | 12.58 | 12.79 | -0.08% | 44,222 | 56,558,862 |
| 2024-07-01 | 12.09 | 12.81 | 12.05 | 12.8 | +6.22% | 70,088 | 88,239,147 |
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：