股票概览
14.85
+9.51%
+1.29
14.19
开盘价
14.91
最高价
13.82
最低价
140,768
成交量
数据更新至: 2024-09-30
技术指标
13.30
MA5 (5日均线)
12.80
MA10 (10日均线)
12.94
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 | 14.19 | 14.91 | 13.82 | 14.85 | +9.51% | 140,768 | 203,270,604 |
| 2024-09-27 | 13.18 | 13.82 | 13.06 | 13.56 | +4.47% | 87,048 | 116,739,398 |
| 2024-09-26 | 12.56 | 12.99 | 12.48 | 12.98 | +3.59% | 51,318 | 65,398,714 |
| 2024-09-25 | 12.68 | 12.88 | 12.46 | 12.53 | -0.4% | 53,164 | 67,445,298 |
| 2024-09-24 | 12.06 | 12.58 | 11.97 | 12.58 | +4.92% | 47,355 | 58,159,812 |
| 2024-09-23 | 12.14 | 12.16 | 11.96 | 11.99 | -1.4% | 30,853 | 37,154,544 |
| 2024-09-20 | 12.42 | 12.42 | 12.1 | 12.16 | -1.54% | 40,059 | 48,846,097 |
| 2024-09-19 | 12.42 | 12.67 | 12.24 | 12.35 | -0.56% | 43,434 | 54,015,707 |
| 2024-09-18 | 12.63 | 12.68 | 12.17 | 12.42 | -1.27% | 27,324 | 33,787,133 |
| 2024-09-13 | 12.93 | 12.98 | 12.58 | 12.58 | -2.71% | 24,245 | 30,863,838 |
| 2024-09-12 | 13.04 | 13.21 | 12.88 | 12.93 | -1% | 21,881 | 28,524,456 |
| 2024-09-11 | 13.09 | 13.18 | 13.01 | 13.06 | -0.61% | 23,798 | 31,127,518 |
| 2024-09-10 | 12.93 | 13.15 | 12.78 | 13.14 | +2.02% | 29,726 | 38,535,400 |
| 2024-09-09 | 12.88 | 12.97 | 12.7 | 12.88 | 0% | 26,119 | 33,599,956 |
| 2024-09-06 | 13.15 | 13.19 | 12.88 | 12.88 | -2.42% | 33,673 | 43,774,297 |
| 2024-09-05 | 13.26 | 13.38 | 13.15 | 13.2 | -0.45% | 40,891 | 54,199,394 |
| 2024-09-04 | 13.2 | 13.39 | 13.19 | 13.26 | -0.38% | 47,637 | 63,294,153 |
| 2024-09-03 | 12.9 | 13.31 | 12.89 | 13.31 | +2.31% | 61,470 | 81,153,962 |
| 2024-09-02 | 13.02 | 13.3 | 12.96 | 13.01 | -0.46% | 60,976 | 80,036,412 |
| 2024-08-30 | 12.81 | 13.33 | 12.56 | 13.07 | +3.98% | 86,292 | 111,791,940 |
| 2024-08-29 | 12.12 | 12.68 | 12.12 | 12.57 | +2.61% | 34,664 | 43,208,823 |
| 2024-08-28 | 12.02 | 12.4 | 12.02 | 12.25 | +1.32% | 23,962 | 29,284,901 |
| 2024-08-27 | 12.26 | 12.45 | 12.07 | 12.09 | -2.34% | 28,859 | 35,319,959 |
| 2024-08-26 | 12.18 | 12.44 | 12.13 | 12.38 | +1.48% | 24,952 | 30,806,552 |
| 2024-08-23 | 12.44 | 12.44 | 12.08 | 12.2 | -1.69% | 31,999 | 39,131,498 |
| 2024-08-22 | 12.61 | 12.76 | 12.38 | 12.41 | -1.9% | 32,737 | 41,216,368 |
| 2024-08-21 | 12.59 | 12.75 | 12.47 | 12.65 | +0.48% | 30,342 | 38,358,958 |
| 2024-08-20 | 12.8 | 12.9 | 12.5 | 12.59 | -1.64% | 29,863 | 37,740,287 |
| 2024-08-19 | 13.06 | 13.08 | 12.74 | 12.8 | -1.46% | 37,475 | 48,280,413 |
| 2024-08-16 | 13.02 | 13.23 | 12.93 | 12.99 | +0.31% | 47,805 | 62,597,138 |
| 2024-08-15 | 12.73 | 13.09 | 12.7 | 12.95 | +0.94% | 35,591 | 46,014,061 |
| 2024-08-14 | 13.03 | 13.03 | 12.81 | 12.83 | -1.53% | 27,682 | 35,622,842 |
| 2024-08-13 | 12.8 | 13.11 | 12.8 | 13.03 | +1.48% | 33,732 | 43,765,543 |
| 2024-08-12 | 12.8 | 12.93 | 12.74 | 12.84 | +0.23% | 32,513 | 41,735,408 |
| 2024-08-09 | 13.15 | 13.24 | 12.81 | 12.81 | -1.46% | 30,693 | 39,817,153 |
| 2024-08-08 | 13.06 | 13.14 | 12.7 | 13 | -0.91% | 46,772 | 60,446,722 |
| 2024-08-07 | 13.23 | 13.27 | 13.02 | 13.12 | -0.83% | 43,636 | 57,383,331 |
| 2024-08-06 | 13.2 | 13.32 | 13 | 13.23 | +0.92% | 75,687 | 99,642,245 |
| 2024-08-05 | 12.99 | 13.85 | 12.96 | 13.11 | -0.68% | 93,571 | 125,126,218 |
| 2024-08-02 | 13.25 | 13.68 | 13.16 | 13.2 | -1.93% | 71,495 | 95,675,228 |
| 2024-08-01 | 13.26 | 13.63 | 13.2 | 13.46 | +1.2% | 72,491 | 97,702,761 |
| 2024-07-31 | 12.78 | 13.39 | 12.78 | 13.3 | +3.26% | 81,958 | 108,075,484 |
| 2024-07-30 | 12.78 | 13.03 | 12.64 | 12.88 | +0.23% | 51,429 | 66,148,764 |
| 2024-07-29 | 12.89 | 13.11 | 12.8 | 12.85 | -0.23% | 63,036 | 81,345,725 |
| 2024-07-26 | 12.26 | 12.99 | 12.24 | 12.88 | +5.83% | 68,849 | 87,341,926 |
| 2024-07-25 | 11.91 | 12.34 | 11.81 | 12.17 | +1% | 32,802 | 39,753,789 |
| 2024-07-24 | 12.21 | 12.34 | 12.02 | 12.05 | -1.79% | 29,894 | 36,312,711 |
| 2024-07-23 | 12.55 | 12.61 | 12.23 | 12.27 | -2.08% | 34,933 | 43,486,295 |
| 2024-07-22 | 12.5 | 12.62 | 12.43 | 12.53 | +0.89% | 34,318 | 43,031,346 |
| 2024-07-19 | 12.41 | 12.62 | 12.3 | 12.42 | +0.16% | 48,390 | 60,360,928 |
| 2024-07-18 | 12.31 | 12.48 | 11.94 | 12.4 | +0.81% | 56,644 | 69,503,203 |
| 2024-07-17 | 12.62 | 12.75 | 12.3 | 12.3 | -3.3% | 46,782 | 58,306,213 |
| 2024-07-16 | 12.28 | 12.89 | 12.28 | 12.72 | +1.76% | 103,079 | 130,467,793 |
| 2024-07-15 | 12.56 | 12.95 | 12.35 | 12.5 | +3.82% | 111,341 | 140,727,867 |
| 2024-07-12 | 12.09 | 12.16 | 11.93 | 12.04 | -0.5% | 25,939 | 31,212,421 |
| 2024-07-11 | 11.8 | 12.12 | 11.8 | 12.1 | +4.4% | 40,815 | 49,028,451 |
| 2024-07-10 | 11.65 | 11.85 | 11.56 | 11.59 | -0.94% | 24,706 | 28,876,951 |
| 2024-07-09 | 11.36 | 11.73 | 11.15 | 11.7 | +2.36% | 40,668 | 46,609,890 |
| 2024-07-08 | 11.7 | 11.79 | 11.35 | 11.43 | -2.31% | 31,188 | 36,009,276 |
| 2024-07-05 | 11.6 | 11.8 | 11.41 | 11.7 | +1.3% | 35,801 | 41,593,453 |
| 2024-07-04 | 11.98 | 12.13 | 11.55 | 11.55 | -3.02% | 33,648 | 39,549,253 |
| 2024-07-03 | 12.26 | 12.38 | 11.89 | 11.91 | -3.25% | 36,604 | 44,007,197 |
| 2024-07-02 | 12.35 | 12.48 | 12.26 | 12.31 | -0.49% | 22,155 | 27,329,410 |
| 2024-07-01 | 12.31 | 12.49 | 12.14 | 12.37 | +0.49% | 34,100 | 41,899,762 |
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：