股票概览
13.7
+8.21%
+1.04
13.01
开盘价
13.8
最高价
12.75
最低价
73,819
成交量
数据更新至: 2024-09-30
技术指标
12.52
MA5 (5日均线)
11.92
MA10 (10日均线)
11.68
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 | 13.01 | 13.8 | 12.75 | 13.7 | +8.21% | 73,819 | 98,421,852 |
| 2024-09-27 | 12.46 | 12.83 | 12.35 | 12.66 | +2.93% | 36,902 | 46,352,607 |
| 2024-09-26 | 12 | 12.3 | 11.96 | 12.3 | +1.99% | 25,356 | 30,793,899 |
| 2024-09-25 | 12.02 | 12.27 | 11.9 | 12.06 | +1.43% | 29,898 | 36,211,206 |
| 2024-09-24 | 11.61 | 11.93 | 11.61 | 11.89 | +2.5% | 31,611 | 37,267,954 |
| 2024-09-23 | 11.52 | 11.9 | 11.5 | 11.6 | +0.69% | 28,363 | 32,982,023 |
| 2024-09-20 | 11.38 | 12.2 | 11.26 | 11.52 | +1.41% | 42,835 | 49,795,946 |
| 2024-09-19 | 11.03 | 11.41 | 11.02 | 11.36 | +4.03% | 14,570 | 16,395,532 |
| 2024-09-18 | 11.17 | 11.33 | 10.82 | 10.92 | -2.59% | 11,105 | 12,162,121 |
| 2024-09-13 | 11.38 | 11.38 | 11.19 | 11.21 | -1.15% | 7,861 | 8,838,855 |
| 2024-09-12 | 11.39 | 11.48 | 11.32 | 11.34 | -0.35% | 8,516 | 9,693,618 |
| 2024-09-11 | 11.44 | 11.51 | 11.3 | 11.38 | -0.61% | 7,446 | 8,499,478 |
| 2024-09-10 | 11.41 | 11.55 | 11.2 | 11.45 | +0.35% | 9,657 | 11,031,667 |
| 2024-09-09 | 11.34 | 11.53 | 11.16 | 11.41 | +0.44% | 16,836 | 19,196,853 |
| 2024-09-06 | 11.65 | 11.65 | 11.3 | 11.36 | -1.65% | 11,856 | 13,487,060 |
| 2024-09-05 | 11.62 | 11.62 | 11.45 | 11.55 | 0% | 9,510 | 10,976,512 |
| 2024-09-04 | 11.67 | 11.68 | 11.46 | 11.55 | -0.43% | 14,453 | 16,743,054 |
| 2024-09-03 | 11.52 | 11.65 | 11.35 | 11.6 | +1.84% | 12,277 | 14,203,331 |
| 2024-09-02 | 11.45 | 11.62 | 11.37 | 11.39 | +0.18% | 20,210 | 23,296,787 |
| 2024-08-30 | 11.33 | 11.53 | 11.19 | 11.37 | +1.7% | 19,442 | 22,099,188 |
| 2024-08-29 | 11.14 | 11.2 | 11.02 | 11.18 | +0.18% | 10,784 | 11,996,345 |
| 2024-08-28 | 10.77 | 11.27 | 10.77 | 11.16 | +1.82% | 14,001 | 15,597,412 |
| 2024-08-27 | 11.01 | 11.15 | 10.84 | 10.96 | -0.45% | 10,681 | 11,721,709 |
| 2024-08-26 | 10.75 | 11.2 | 10.68 | 11.01 | +2.42% | 15,404 | 16,925,963 |
| 2024-08-23 | 10.91 | 10.93 | 10.66 | 10.75 | -1.56% | 10,871 | 11,711,610 |
| 2024-08-22 | 11.26 | 11.35 | 10.9 | 10.92 | -2.85% | 10,994 | 12,194,639 |
| 2024-08-21 | 11.31 | 11.38 | 11.23 | 11.24 | -0.62% | 6,978 | 7,869,163 |
| 2024-08-20 | 11.61 | 11.61 | 11.3 | 11.31 | -2.5% | 10,195 | 11,625,058 |
| 2024-08-19 | 11.55 | 11.66 | 11.42 | 11.6 | +0.52% | 8,222 | 9,514,930 |
| 2024-08-16 | 11.78 | 11.78 | 11.52 | 11.54 | -1.28% | 12,487 | 14,485,350 |
| 2024-08-15 | 11.71 | 11.73 | 11.51 | 11.69 | 0% | 13,016 | 15,148,810 |
| 2024-08-14 | 11.85 | 11.85 | 11.63 | 11.69 | -0.6% | 10,130 | 11,860,462 |
| 2024-08-13 | 11.78 | 11.83 | 11.61 | 11.76 | -0.17% | 9,619 | 11,267,334 |
| 2024-08-12 | 11.88 | 11.91 | 11.7 | 11.78 | -0.93% | 11,961 | 14,102,771 |
| 2024-08-09 | 12.05 | 12.15 | 11.86 | 11.89 | -1.41% | 17,304 | 20,709,774 |
| 2024-08-08 | 11.9 | 12.1 | 11.76 | 12.06 | +1.43% | 19,385 | 23,184,465 |
| 2024-08-07 | 11.71 | 11.92 | 11.7 | 11.89 | +0.25% | 15,339 | 18,173,430 |
| 2024-08-06 | 11.67 | 11.94 | 11.67 | 11.86 | +2.77% | 20,804 | 24,537,787 |
| 2024-08-05 | 11.61 | 11.96 | 11.54 | 11.54 | -2.2% | 19,319 | 22,713,983 |
| 2024-08-02 | 11.8 | 12 | 11.72 | 11.8 | -0.51% | 19,267 | 22,902,984 |
| 2024-08-01 | 11.76 | 11.92 | 11.69 | 11.86 | +0.42% | 14,105 | 16,667,782 |
| 2024-07-31 | 11.56 | 11.82 | 11.48 | 11.81 | +2.43% | 21,429 | 25,085,261 |
| 2024-07-30 | 11.38 | 11.57 | 11.21 | 11.53 | +1.32% | 15,944 | 18,311,926 |
| 2024-07-29 | 11.43 | 11.48 | 11.31 | 11.38 | -0.44% | 11,919 | 13,566,796 |
| 2024-07-26 | 11.35 | 11.49 | 11.32 | 11.43 | +1.06% | 15,525 | 17,683,508 |
| 2024-07-25 | 11.17 | 11.4 | 11.03 | 11.31 | +0.44% | 12,867 | 14,500,641 |
| 2024-07-24 | 11.55 | 11.58 | 11.23 | 11.26 | -2.43% | 18,854 | 21,425,690 |
| 2024-07-23 | 11.79 | 12 | 11.52 | 11.54 | -2.12% | 16,776 | 19,766,990 |
| 2024-07-22 | 11.87 | 11.92 | 11.68 | 11.79 | -0.76% | 16,019 | 18,882,581 |
| 2024-07-19 | 11.95 | 12.03 | 11.8 | 11.88 | -3.1% | 31,153 | 37,096,836 |
| 2024-07-18 | 11.61 | 12.45 | 11.22 | 12.26 | +4.43% | 44,591 | 52,741,723 |
| 2024-07-17 | 11.58 | 11.78 | 11.48 | 11.74 | +0.51% | 20,407 | 23,783,126 |
| 2024-07-16 | 12.05 | 12.09 | 11.56 | 11.68 | -0.26% | 22,588 | 26,560,938 |
| 2024-07-15 | 11.89 | 11.99 | 11.65 | 11.71 | -1.84% | 17,839 | 20,957,187 |
| 2024-07-12 | 12.04 | 12.3 | 11.9 | 11.93 | -1.16% | 23,451 | 28,279,290 |
| 2024-07-11 | 11.88 | 12.12 | 11.88 | 12.07 | +2.2% | 26,271 | 31,575,263 |
| 2024-07-10 | 11.83 | 11.99 | 11.61 | 11.81 | -1.42% | 23,727 | 28,063,937 |
| 2024-07-09 | 11.91 | 12.15 | 11.58 | 11.98 | -3.54% | 44,385 | 52,539,842 |
| 2024-07-08 | 12.44 | 12.59 | 12.17 | 12.42 | -1.74% | 36,697 | 45,363,678 |
| 2024-07-05 | 12.65 | 12.67 | 12.2 | 12.64 | +0.96% | 38,405 | 48,000,822 |
| 2024-07-04 | 12.88 | 12.92 | 12.39 | 12.52 | -3.17% | 51,323 | 64,709,013 |
| 2024-07-03 | 12.89 | 13.88 | 12.63 | 12.93 | -1.52% | 82,996 | 108,898,755 |
| 2024-07-02 | 13 | 13.69 | 12.88 | 13.13 | +1.94% | 102,796 | 136,005,665 |
| 2024-07-01 | 11.85 | 12.88 | 11.74 | 12.88 | +9.99% | 37,972 | 47,815,695 |
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：