股票概览
14.18
+14.17%
+1.76
12.99
开盘价
14.45
最高价
12.7
最低价
195,281
成交量
数据更新至: 2024-09-30
技术指标
12.18
MA5 (5日均线)
11.51
MA10 (10日均线)
11.29
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 | 12.99 | 14.45 | 12.7 | 14.18 | +14.17% | 195,281 | 263,943,446 |
| 2024-09-27 | 11.9 | 12.81 | 11.8 | 12.42 | +6.52% | 108,617 | 132,931,829 |
| 2024-09-26 | 11.29 | 11.66 | 11.29 | 11.66 | +2.46% | 44,269 | 50,983,541 |
| 2024-09-25 | 11.3 | 11.57 | 11.3 | 11.38 | +0.98% | 51,118 | 58,587,653 |
| 2024-09-24 | 10.9 | 11.28 | 10.89 | 11.27 | +3.49% | 39,998 | 44,551,672 |
| 2024-09-23 | 10.84 | 11.01 | 10.81 | 10.89 | +0.37% | 18,767 | 20,505,106 |
| 2024-09-20 | 10.88 | 10.92 | 10.71 | 10.85 | -0.73% | 24,530 | 26,524,113 |
| 2024-09-19 | 10.76 | 10.98 | 10.71 | 10.93 | +1.67% | 28,902 | 31,453,426 |
| 2024-09-18 | 10.7 | 10.81 | 10.54 | 10.75 | -0.56% | 29,285 | 31,233,042 |
| 2024-09-13 | 11.26 | 11.32 | 10.75 | 10.81 | -3.91% | 61,566 | 67,233,357 |
| 2024-09-12 | 11.43 | 11.57 | 11.11 | 11.25 | -2.77% | 102,557 | 115,933,607 |
| 2024-09-11 | 11.8 | 12.38 | 11.38 | 11.57 | +2.66% | 160,177 | 191,009,986 |
| 2024-09-10 | 11.07 | 11.28 | 10.9 | 11.27 | +1.9% | 37,781 | 41,992,299 |
| 2024-09-09 | 10.8 | 11.3 | 10.8 | 11.06 | +1.56% | 36,220 | 40,099,045 |
| 2024-09-06 | 10.98 | 11.1 | 10.87 | 10.89 | -1.54% | 24,067 | 26,301,063 |
| 2024-09-05 | 11.11 | 11.21 | 10.95 | 11.06 | +0.55% | 39,771 | 44,155,989 |
| 2024-09-04 | 10.82 | 11.23 | 10.8 | 11 | +0.46% | 40,944 | 45,023,157 |
| 2024-09-03 | 10.7 | 11.08 | 10.61 | 10.95 | +2.82% | 40,858 | 44,609,325 |
| 2024-09-02 | 10.9 | 10.9 | 10.64 | 10.65 | -2.56% | 24,290 | 26,153,281 |
| 2024-08-30 | 10.8 | 11.05 | 10.75 | 10.93 | +1.2% | 35,261 | 38,653,401 |
| 2024-08-29 | 10.64 | 10.85 | 10.57 | 10.8 | +1.5% | 23,602 | 25,369,388 |
| 2024-08-28 | 10.45 | 10.7 | 10.45 | 10.64 | +1.04% | 20,684 | 21,909,331 |
| 2024-08-27 | 10.6 | 10.62 | 10.4 | 10.53 | -0.94% | 25,081 | 26,354,243 |
| 2024-08-26 | 10.16 | 10.88 | 10.16 | 10.63 | +4.63% | 51,914 | 55,082,347 |
| 2024-08-23 | 10.35 | 10.41 | 10.06 | 10.16 | -2.03% | 33,157 | 33,799,947 |
| 2024-08-22 | 10.83 | 10.84 | 10.34 | 10.37 | -3.89% | 42,404 | 44,795,139 |
| 2024-08-21 | 11 | 11.03 | 10.72 | 10.79 | -2.35% | 34,642 | 37,624,167 |
| 2024-08-20 | 11.08 | 11.3 | 11.02 | 11.05 | -0.45% | 26,935 | 30,043,394 |
| 2024-08-19 | 11.12 | 11.23 | 11.07 | 11.1 | -0.45% | 13,268 | 14,776,626 |
| 2024-08-16 | 11.13 | 11.18 | 11.07 | 11.15 | +0.09% | 15,428 | 17,173,371 |
| 2024-08-15 | 11.1 | 11.25 | 10.98 | 11.14 | +0.09% | 25,527 | 28,401,523 |
| 2024-08-14 | 11.3 | 11.4 | 11.1 | 11.13 | -1.5% | 18,939 | 21,180,381 |
| 2024-08-13 | 11.22 | 11.31 | 11.1 | 11.3 | +0.71% | 16,508 | 18,501,597 |
| 2024-08-12 | 11.4 | 11.49 | 11.2 | 11.22 | -1.84% | 18,811 | 21,327,387 |
| 2024-08-09 | 11.68 | 11.7 | 11.43 | 11.43 | -1.3% | 18,131 | 20,959,388 |
| 2024-08-08 | 11.61 | 11.75 | 11.42 | 11.58 | 0% | 26,653 | 30,959,992 |
| 2024-08-07 | 11.54 | 11.65 | 11.48 | 11.58 | +0.09% | 15,695 | 18,172,742 |
| 2024-08-06 | 11.43 | 11.58 | 11.32 | 11.57 | +1.94% | 30,644 | 35,158,221 |
| 2024-08-05 | 11.48 | 11.71 | 11.26 | 11.35 | -2.24% | 26,581 | 30,450,520 |
| 2024-08-02 | 11.7 | 11.84 | 11.6 | 11.61 | -1.53% | 23,772 | 27,863,678 |
| 2024-08-01 | 11.85 | 11.96 | 11.76 | 11.79 | -0.51% | 25,679 | 30,426,270 |
| 2024-07-31 | 11.52 | 11.9 | 11.46 | 11.85 | +2.69% | 34,779 | 40,920,297 |
| 2024-07-30 | 11.39 | 11.6 | 11.18 | 11.54 | +1.32% | 23,205 | 26,475,341 |
| 2024-07-29 | 11.65 | 11.65 | 11.35 | 11.39 | -2.15% | 24,261 | 27,783,375 |
| 2024-07-26 | 11.47 | 11.64 | 11.45 | 11.64 | +1.48% | 18,931 | 21,945,992 |
| 2024-07-25 | 11.3 | 11.62 | 11.3 | 11.47 | -0.35% | 21,090 | 24,284,157 |
| 2024-07-24 | 11.5 | 11.69 | 11.45 | 11.51 | -0.52% | 20,626 | 23,808,159 |
| 2024-07-23 | 12.07 | 12.15 | 11.56 | 11.57 | -4.22% | 48,269 | 56,792,327 |
| 2024-07-22 | 12.17 | 12.3 | 12.03 | 12.08 | -1.31% | 23,285 | 28,179,886 |
| 2024-07-19 | 12.2 | 12.35 | 12.03 | 12.24 | 0% | 21,328 | 26,099,776 |
| 2024-07-18 | 12.6 | 12.6 | 11.91 | 12.24 | -3.32% | 46,668 | 56,815,654 |
| 2024-07-17 | 12.95 | 12.95 | 12.66 | 12.66 | -1.78% | 31,133 | 39,669,428 |
| 2024-07-16 | 12.85 | 13 | 12.83 | 12.89 | -0.69% | 22,939 | 29,550,402 |
| 2024-07-15 | 12.98 | 13.17 | 12.87 | 12.98 | -1.14% | 20,631 | 26,768,218 |
| 2024-07-12 | 13.28 | 13.34 | 13.09 | 13.13 | -1.28% | 25,759 | 33,931,330 |
| 2024-07-11 | 13.17 | 13.31 | 13.07 | 13.3 | +2.47% | 47,680 | 63,013,118 |
| 2024-07-10 | 13.21 | 13.39 | 12.93 | 12.98 | -2.7% | 52,057 | 68,543,045 |
| 2024-07-09 | 12.75 | 13.36 | 12.68 | 13.34 | +2.62% | 59,493 | 78,480,403 |
| 2024-07-08 | 12.79 | 13.29 | 12.76 | 13 | +0.78% | 38,196 | 49,874,590 |
| 2024-07-05 | 12.72 | 12.95 | 12.63 | 12.9 | +0.47% | 23,357 | 29,917,900 |
| 2024-07-04 | 13.28 | 13.35 | 12.78 | 12.84 | -2.95% | 44,608 | 57,854,716 |
| 2024-07-03 | 13.18 | 13.33 | 13.14 | 13.23 | +0.08% | 22,732 | 30,020,435 |
| 2024-07-02 | 13.47 | 13.47 | 13.18 | 13.22 | -1.64% | 37,463 | 49,811,103 |
| 2024-07-01 | 13.18 | 13.45 | 13.17 | 13.44 | +1.43% | 37,755 | 50,440,156 |
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：