股票概览
14.64
+8.04%
+1.09
13.97
开盘价
14.75
最高价
13.65
最低价
74,989
成交量
数据更新至: 2024-09-30
技术指标
13.22
MA5 (5日均线)
12.59
MA10 (10日均线)
12.47
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 | 13.97 | 14.75 | 13.65 | 14.64 | +8.04% | 74,989 | 106,719,231 |
| 2024-09-27 | 13.11 | 13.77 | 12.96 | 13.55 | +4.55% | 48,372 | 64,604,956 |
| 2024-09-26 | 12.51 | 12.97 | 12.46 | 12.96 | +3.43% | 24,858 | 31,749,050 |
| 2024-09-25 | 12.53 | 12.78 | 12.48 | 12.53 | +0.8% | 20,786 | 26,261,032 |
| 2024-09-24 | 12.1 | 12.47 | 12.06 | 12.43 | +3.5% | 20,041 | 24,670,981 |
| 2024-09-23 | 11.91 | 12.05 | 11.81 | 12.01 | +0.42% | 9,561 | 11,426,480 |
| 2024-09-20 | 12.04 | 12.12 | 11.88 | 11.96 | -0.66% | 10,144 | 12,131,294 |
| 2024-09-19 | 11.89 | 12.19 | 11.88 | 12.04 | +1.26% | 14,284 | 17,238,407 |
| 2024-09-18 | 11.86 | 11.94 | 11.68 | 11.89 | +0.25% | 11,327 | 13,336,586 |
| 2024-09-13 | 12.1 | 12.16 | 11.85 | 11.86 | -1.58% | 12,718 | 15,202,318 |
| 2024-09-12 | 12.18 | 12.33 | 12.04 | 12.05 | -0.9% | 13,716 | 16,761,000 |
| 2024-09-11 | 12.27 | 12.29 | 12.12 | 12.16 | -0.73% | 5,513 | 6,719,680 |
| 2024-09-10 | 12.26 | 12.3 | 12.02 | 12.25 | +0.33% | 9,074 | 11,047,154 |
| 2024-09-09 | 12.31 | 12.36 | 12.13 | 12.21 | -0.81% | 9,505 | 11,608,036 |
| 2024-09-06 | 12.54 | 12.54 | 12.31 | 12.31 | -1.44% | 9,616 | 11,933,828 |
| 2024-09-05 | 12.39 | 12.52 | 12.39 | 12.49 | +0.81% | 7,377 | 9,206,039 |
| 2024-09-04 | 12.4 | 12.52 | 12.38 | 12.39 | -0.88% | 10,564 | 13,128,017 |
| 2024-09-03 | 12.4 | 12.57 | 12.38 | 12.5 | +0.48% | 8,755 | 10,936,707 |
| 2024-09-02 | 12.67 | 12.76 | 12.43 | 12.44 | -2.05% | 17,050 | 21,442,492 |
| 2024-08-30 | 12.6 | 12.89 | 12.52 | 12.7 | +0.63% | 29,332 | 37,402,938 |
| 2024-08-29 | 12.48 | 12.67 | 12.41 | 12.62 | +1.12% | 9,384 | 11,791,143 |
| 2024-08-28 | 12.5 | 12.61 | 12.45 | 12.48 | -0.72% | 10,372 | 12,980,616 |
| 2024-08-27 | 12.67 | 12.73 | 12.39 | 12.57 | -1.02% | 10,916 | 13,694,781 |
| 2024-08-26 | 12.49 | 12.76 | 12.49 | 12.7 | +1.44% | 12,621 | 15,982,916 |
| 2024-08-23 | 12.46 | 12.55 | 12.35 | 12.52 | +0.48% | 10,952 | 13,642,294 |
| 2024-08-22 | 12.82 | 12.84 | 12.4 | 12.46 | -2.5% | 16,782 | 21,111,658 |
| 2024-08-21 | 12.75 | 12.93 | 12.67 | 12.78 | -0.62% | 15,593 | 19,969,702 |
| 2024-08-20 | 13.64 | 13.65 | 12.8 | 12.86 | -5.72% | 40,089 | 52,182,441 |
| 2024-08-19 | 13.69 | 13.79 | 13.59 | 13.64 | -0.51% | 9,505 | 12,995,369 |
| 2024-08-16 | 13.91 | 13.98 | 13.67 | 13.71 | -1.51% | 11,318 | 15,631,533 |
| 2024-08-15 | 13.81 | 14.06 | 13.72 | 13.92 | -0.07% | 10,812 | 15,020,558 |
| 2024-08-14 | 13.94 | 14.18 | 13.88 | 13.93 | +0.07% | 10,384 | 14,548,023 |
| 2024-08-13 | 13.86 | 13.94 | 13.65 | 13.92 | +1.02% | 9,127 | 12,602,073 |
| 2024-08-12 | 13.92 | 14.05 | 13.69 | 13.78 | -1.99% | 16,093 | 22,216,641 |
| 2024-08-09 | 14.17 | 14.3 | 13.99 | 14.06 | -0.78% | 17,605 | 24,899,516 |
| 2024-08-08 | 14.16 | 14.24 | 13.95 | 14.17 | +0.28% | 13,760 | 19,426,471 |
| 2024-08-07 | 14.3 | 14.33 | 14.11 | 14.13 | -0.91% | 12,679 | 17,974,022 |
| 2024-08-06 | 14.14 | 14.29 | 14.09 | 14.26 | +1.64% | 14,595 | 20,713,668 |
| 2024-08-05 | 14.6 | 14.73 | 14.03 | 14.03 | -5.14% | 31,467 | 45,243,757 |
| 2024-08-02 | 14.68 | 15.09 | 14.59 | 14.79 | -0.6% | 43,074 | 63,934,962 |
| 2024-08-01 | 14.82 | 15 | 14.52 | 14.88 | +2.62% | 61,215 | 90,529,188 |
| 2024-07-31 | 13.95 | 14.6 | 13.87 | 14.5 | +3.72% | 43,733 | 62,525,316 |
| 2024-07-30 | 13.92 | 14.16 | 13.8 | 13.98 | +0.43% | 21,972 | 30,746,327 |
| 2024-07-29 | 13.64 | 13.95 | 13.53 | 13.92 | +1.46% | 16,772 | 23,139,194 |
| 2024-07-26 | 13.58 | 13.92 | 13.53 | 13.72 | +1.25% | 14,780 | 20,272,287 |
| 2024-07-25 | 13.17 | 13.74 | 13.03 | 13.55 | +2.96% | 20,686 | 27,916,479 |
| 2024-07-24 | 13.35 | 13.43 | 13.14 | 13.16 | -1.86% | 12,427 | 16,503,162 |
| 2024-07-23 | 13.47 | 13.6 | 13.41 | 13.41 | -0.45% | 11,433 | 15,439,925 |
| 2024-07-22 | 13.5 | 13.58 | 13.4 | 13.47 | -0.37% | 10,035 | 13,526,869 |
| 2024-07-19 | 13.39 | 13.55 | 13.35 | 13.52 | +0.52% | 10,941 | 14,739,463 |
| 2024-07-18 | 13.51 | 13.57 | 13.26 | 13.45 | -0.3% | 11,577 | 15,474,372 |
| 2024-07-17 | 13.59 | 13.6 | 13.45 | 13.49 | -0.66% | 7,679 | 10,373,177 |
| 2024-07-16 | 13.56 | 13.61 | 13.47 | 13.58 | -0.44% | 9,265 | 12,535,347 |
| 2024-07-15 | 13.79 | 13.79 | 13.56 | 13.64 | -0.87% | 8,278 | 11,278,469 |
| 2024-07-12 | 13.8 | 13.9 | 13.7 | 13.76 | -0.43% | 11,175 | 15,393,869 |
| 2024-07-11 | 13.55 | 13.83 | 13.55 | 13.82 | +3.21% | 18,795 | 25,786,556 |
| 2024-07-10 | 13.36 | 13.55 | 13.26 | 13.39 | -0.22% | 16,996 | 22,829,388 |
| 2024-07-09 | 13.18 | 13.44 | 12.97 | 13.42 | +1.67% | 23,590 | 31,151,229 |
| 2024-07-08 | 13.53 | 13.53 | 13.18 | 13.2 | -2.58% | 13,524 | 17,957,151 |
| 2024-07-05 | 13.48 | 13.64 | 13.36 | 13.55 | +0.97% | 13,828 | 18,655,816 |
| 2024-07-04 | 13.83 | 13.86 | 13.38 | 13.42 | -2.75% | 21,070 | 28,635,433 |
| 2024-07-03 | 14.1 | 14.11 | 13.76 | 13.8 | -2.47% | 23,469 | 32,527,322 |
| 2024-07-02 | 14.28 | 14.3 | 14.1 | 14.15 | -0.98% | 15,637 | 22,200,582 |
| 2024-07-01 | 14.17 | 14.32 | 14.14 | 14.29 | +0.78% | 19,825 | 28,263,379 |
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：