股票概览
14.28
+7.13%
+0.95
13.72
开盘价
14.49
最高价
13.34
最低价
88,375
成交量
数据更新至: 2024-09-30
技术指标
13.20
MA5 (5日均线)
12.47
MA10 (10日均线)
12.24
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 | 13.72 | 14.49 | 13.34 | 14.28 | +7.13% | 88,375 | 123,265,039 |
| 2024-09-27 | 13.15 | 13.48 | 12.97 | 13.33 | +2.15% | 51,779 | 68,402,187 |
| 2024-09-26 | 12.84 | 13.24 | 12.65 | 13.05 | +2.27% | 52,314 | 68,226,168 |
| 2024-09-25 | 12.43 | 13.48 | 12.43 | 12.76 | +1.27% | 69,381 | 90,016,254 |
| 2024-09-24 | 12.02 | 13.17 | 11.93 | 12.6 | +5.26% | 60,605 | 77,355,856 |
| 2024-09-23 | 11.81 | 12.02 | 11.8 | 11.97 | +0.59% | 4,565 | 5,448,614 |
| 2024-09-20 | 11.87 | 11.94 | 11.73 | 11.9 | +0.17% | 8,033 | 9,505,287 |
| 2024-09-19 | 11.39 | 11.93 | 11.39 | 11.88 | +4.3% | 12,716 | 14,953,495 |
| 2024-09-18 | 11.55 | 11.68 | 11.15 | 11.39 | -1.13% | 8,958 | 10,180,232 |
| 2024-09-13 | 11.85 | 11.9 | 11.52 | 11.52 | -2.78% | 6,567 | 7,662,452 |
| 2024-09-12 | 11.89 | 12.05 | 11.85 | 11.85 | -0.25% | 5,429 | 6,481,602 |
| 2024-09-11 | 12.03 | 12.07 | 11.83 | 11.88 | -1.08% | 5,318 | 6,354,488 |
| 2024-09-10 | 11.89 | 12.1 | 11.73 | 12.01 | +1.01% | 7,188 | 8,556,506 |
| 2024-09-09 | 11.82 | 12.06 | 11.66 | 11.89 | +0.34% | 6,356 | 7,556,574 |
| 2024-09-06 | 12.11 | 12.21 | 11.81 | 11.85 | -2.23% | 9,146 | 10,895,666 |
| 2024-09-05 | 11.87 | 12.13 | 11.87 | 12.12 | +2.02% | 7,041 | 8,485,593 |
| 2024-09-04 | 12.08 | 12.08 | 11.7 | 11.88 | -1.66% | 8,305 | 9,888,341 |
| 2024-09-03 | 12.2 | 12.22 | 11.93 | 12.08 | -0.82% | 12,583 | 15,198,063 |
| 2024-09-02 | 12.27 | 12.4 | 12.1 | 12.18 | -0.9% | 11,280 | 13,849,269 |
| 2024-08-30 | 12.01 | 12.52 | 11.89 | 12.29 | +2.42% | 16,520 | 20,295,753 |
| 2024-08-29 | 11.88 | 12.09 | 11.77 | 12 | +0.93% | 8,421 | 10,066,367 |
| 2024-08-28 | 11.65 | 12.06 | 11.48 | 11.89 | +2.59% | 9,861 | 11,686,877 |
| 2024-08-27 | 11.76 | 11.88 | 11.51 | 11.59 | -1.86% | 7,453 | 8,684,902 |
| 2024-08-26 | 11.41 | 11.83 | 11.35 | 11.81 | +3.87% | 10,912 | 12,706,975 |
| 2024-08-23 | 11.66 | 11.66 | 11.31 | 11.37 | -2.32% | 7,101 | 8,135,784 |
| 2024-08-22 | 11.93 | 12.03 | 11.59 | 11.64 | -2.35% | 5,065 | 5,958,133 |
| 2024-08-21 | 11.82 | 11.94 | 11.75 | 11.92 | +0.76% | 6,229 | 7,392,811 |
| 2024-08-20 | 12.14 | 12.27 | 11.81 | 11.83 | -2.63% | 7,545 | 9,030,637 |
| 2024-08-19 | 12.45 | 12.5 | 12.14 | 12.15 | -2.88% | 12,039 | 14,732,971 |
| 2024-08-16 | 12.43 | 12.65 | 12.33 | 12.51 | +0.64% | 13,955 | 17,468,184 |
| 2024-08-15 | 12.31 | 12.52 | 12.12 | 12.43 | +0.57% | 6,209 | 7,670,222 |
| 2024-08-14 | 12.4 | 12.56 | 12.31 | 12.36 | -0.32% | 6,073 | 7,536,833 |
| 2024-08-13 | 12.26 | 12.41 | 12.05 | 12.4 | +1.14% | 6,976 | 8,556,933 |
| 2024-08-12 | 12.32 | 12.78 | 12.14 | 12.26 | -0.33% | 9,586 | 11,806,389 |
| 2024-08-09 | 12.3 | 12.47 | 12.28 | 12.3 | +0.08% | 6,137 | 7,583,526 |
| 2024-08-08 | 12.4 | 12.46 | 12.06 | 12.29 | -0.81% | 5,858 | 7,172,214 |
| 2024-08-07 | 12.37 | 12.41 | 12.19 | 12.39 | +0.65% | 6,191 | 7,629,828 |
| 2024-08-06 | 12.21 | 12.31 | 12.1 | 12.31 | +2.67% | 7,806 | 9,533,321 |
| 2024-08-05 | 12.25 | 12.47 | 11.99 | 11.99 | -2.2% | 6,887 | 8,400,521 |
| 2024-08-02 | 12.41 | 12.58 | 12.21 | 12.26 | -1.21% | 8,221 | 10,192,729 |
| 2024-08-01 | 12.41 | 12.65 | 12.29 | 12.41 | -0.32% | 9,876 | 12,250,080 |
| 2024-07-31 | 11.89 | 12.54 | 11.86 | 12.45 | +4.97% | 12,856 | 15,776,403 |
| 2024-07-30 | 11.74 | 11.99 | 11.6 | 11.86 | +1.02% | 6,194 | 7,329,343 |
| 2024-07-29 | 11.65 | 11.8 | 11.52 | 11.74 | +0.34% | 6,346 | 7,408,708 |
| 2024-07-26 | 11.61 | 11.78 | 11.56 | 11.7 | +0.6% | 8,240 | 9,606,677 |
| 2024-07-25 | 11.33 | 11.75 | 11.21 | 11.63 | +2.65% | 9,868 | 11,360,636 |
| 2024-07-24 | 11.6 | 11.82 | 11.28 | 11.33 | -2.33% | 8,093 | 9,263,591 |
| 2024-07-23 | 11.87 | 12.04 | 11.6 | 11.6 | -1.86% | 9,349 | 11,066,206 |
| 2024-07-22 | 11.71 | 11.9 | 11.66 | 11.82 | +0.42% | 6,196 | 7,312,912 |
| 2024-07-19 | 11.71 | 11.88 | 11.54 | 11.77 | +0.6% | 7,992 | 9,385,358 |
| 2024-07-18 | 11.77 | 11.79 | 11.5 | 11.7 | -1.27% | 9,523 | 11,089,709 |
| 2024-07-17 | 11.93 | 12.04 | 11.8 | 11.85 | -0.67% | 5,835 | 6,946,757 |
| 2024-07-16 | 12.03 | 12.11 | 11.82 | 11.93 | -0.75% | 9,160 | 10,935,271 |
| 2024-07-15 | 12.49 | 12.59 | 11.99 | 12.02 | -3.69% | 10,534 | 12,781,100 |
| 2024-07-12 | 12.73 | 12.87 | 12.35 | 12.48 | -1.03% | 9,251 | 11,656,538 |
| 2024-07-11 | 12.2 | 12.67 | 12.2 | 12.61 | +4.47% | 13,010 | 16,261,732 |
| 2024-07-10 | 11.86 | 12.3 | 11.55 | 12.07 | -2.43% | 18,911 | 22,766,032 |
| 2024-07-09 | 12.4 | 12.48 | 11.92 | 12.37 | +0.32% | 13,229 | 16,202,562 |
| 2024-07-08 | 12.83 | 12.86 | 12.3 | 12.33 | -3.52% | 9,410 | 11,750,732 |
| 2024-07-05 | 12.56 | 12.84 | 12.41 | 12.78 | +1.75% | 9,445 | 11,994,790 |
| 2024-07-04 | 13.06 | 13.19 | 12.54 | 12.56 | -4.2% | 13,557 | 17,249,672 |
| 2024-07-03 | 13.26 | 13.3 | 13.02 | 13.11 | -1.21% | 9,847 | 12,941,859 |
| 2024-07-02 | 13.26 | 13.42 | 13.18 | 13.27 | +0.38% | 11,820 | 15,721,126 |
| 2024-07-01 | 13.43 | 13.8 | 13.09 | 13.22 | -1.42% | 11,242 | 14,896,209 |
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：