股票概览
14.72
+19.97%
+2.45
13.06
开盘价
14.72
最高价
13.01
最低价
997,264
成交量
数据更新至: 2024-09-30
技术指标
11.80
MA5 (5日均线)
10.89
MA10 (10日均线)
10.53
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 | 13.06 | 14.72 | 13.01 | 14.72 | +19.97% | 997,264 | 1,389,114,985 |
| 2024-09-27 | 11.33 | 12.55 | 11.26 | 12.27 | +10.34% | 654,616 | 775,685,037 |
| 2024-09-26 | 10.49 | 11.12 | 10.46 | 11.12 | +5% | 329,352 | 356,392,728 |
| 2024-09-25 | 10.4 | 10.7 | 10.39 | 10.59 | +2.72% | 294,917 | 311,829,367 |
| 2024-09-24 | 9.98 | 10.31 | 9.9 | 10.31 | +4.14% | 256,091 | 259,780,851 |
| 2024-09-23 | 10.04 | 10.08 | 9.9 | 9.9 | -0.6% | 97,244 | 96,955,216 |
| 2024-09-20 | 10.06 | 10.08 | 9.86 | 9.96 | -1.29% | 138,000 | 136,968,511 |
| 2024-09-19 | 9.98 | 10.19 | 9.9 | 10.09 | +1.92% | 178,690 | 180,047,102 |
| 2024-09-18 | 9.99 | 10.01 | 9.78 | 9.9 | -0.9% | 107,358 | 105,936,928 |
| 2024-09-13 | 10.14 | 10.16 | 9.98 | 9.99 | -1.38% | 113,271 | 113,718,216 |
| 2024-09-12 | 10.18 | 10.39 | 10.11 | 10.13 | -0.49% | 118,516 | 121,321,031 |
| 2024-09-11 | 9.98 | 10.33 | 9.97 | 10.18 | +1.29% | 157,703 | 160,564,365 |
| 2024-09-10 | 10.1 | 10.13 | 9.88 | 10.05 | 0% | 122,950 | 122,635,213 |
| 2024-09-09 | 10.06 | 10.22 | 9.98 | 10.05 | -0.89% | 143,979 | 144,991,573 |
| 2024-09-06 | 10.26 | 10.31 | 10.1 | 10.14 | -1.27% | 93,938 | 95,405,612 |
| 2024-09-05 | 10.12 | 10.38 | 10.09 | 10.27 | +1.78% | 135,984 | 139,494,844 |
| 2024-09-04 | 10.21 | 10.38 | 10.07 | 10.09 | -1.75% | 161,296 | 164,356,874 |
| 2024-09-03 | 10.12 | 10.47 | 10.1 | 10.27 | +1.28% | 153,457 | 158,063,070 |
| 2024-09-02 | 10.53 | 10.65 | 10.14 | 10.14 | -2.41% | 197,627 | 205,448,158 |
| 2024-08-30 | 10.58 | 10.84 | 10.39 | 10.39 | -1.7% | 310,673 | 329,931,335 |
| 2024-08-29 | 10.46 | 10.63 | 10.37 | 10.57 | +0.48% | 128,719 | 135,684,601 |
| 2024-08-28 | 10.18 | 10.69 | 10.09 | 10.52 | +3.04% | 195,675 | 204,600,070 |
| 2024-08-27 | 10.26 | 10.43 | 10.19 | 10.21 | -0.49% | 119,398 | 122,859,577 |
| 2024-08-26 | 10.21 | 10.36 | 10.12 | 10.26 | +0.98% | 105,494 | 108,194,254 |
| 2024-08-23 | 10.13 | 10.23 | 10.05 | 10.16 | +0.1% | 95,208 | 96,511,789 |
| 2024-08-22 | 10.42 | 10.46 | 10.14 | 10.15 | -2.31% | 136,480 | 140,067,196 |
| 2024-08-21 | 10.66 | 10.77 | 10.38 | 10.39 | -2.81% | 150,364 | 158,716,337 |
| 2024-08-20 | 11 | 11.02 | 10.61 | 10.69 | -2.37% | 143,956 | 154,870,816 |
| 2024-08-19 | 11.1 | 11.29 | 10.95 | 10.95 | -1.62% | 146,697 | 162,742,152 |
| 2024-08-16 | 11.07 | 11.22 | 10.87 | 11.13 | +0.09% | 161,944 | 178,741,097 |
| 2024-08-15 | 11.07 | 11.24 | 10.83 | 11.12 | +0.54% | 192,592 | 212,930,158 |
| 2024-08-14 | 11.4 | 11.41 | 11.06 | 11.06 | -3.24% | 176,671 | 197,021,246 |
| 2024-08-13 | 11.67 | 11.7 | 11.3 | 11.43 | -2.72% | 232,387 | 265,637,420 |
| 2024-08-12 | 11.36 | 12.04 | 11.29 | 11.75 | +4.07% | 324,526 | 380,484,969 |
| 2024-08-09 | 11.7 | 11.74 | 11.29 | 11.29 | -3.09% | 175,763 | 201,342,882 |
| 2024-08-08 | 11.61 | 11.82 | 11.59 | 11.65 | 0% | 156,563 | 183,373,638 |
| 2024-08-07 | 11.72 | 11.78 | 11.51 | 11.65 | -1.19% | 173,927 | 201,816,131 |
| 2024-08-06 | 11.45 | 11.83 | 11.45 | 11.79 | +3.6% | 232,634 | 272,241,528 |
| 2024-08-05 | 11.5 | 11.88 | 11.37 | 11.38 | -0.52% | 267,121 | 310,403,162 |
| 2024-08-02 | 11.38 | 11.74 | 11.34 | 11.44 | +0.44% | 222,634 | 257,634,648 |
| 2024-08-01 | 11.56 | 11.63 | 11.3 | 11.39 | -1.64% | 172,248 | 197,057,206 |
| 2024-07-31 | 10.95 | 11.58 | 10.84 | 11.58 | +6.24% | 307,189 | 348,992,520 |
| 2024-07-30 | 10.99 | 11.19 | 10.83 | 10.9 | -0.73% | 148,812 | 163,094,328 |
| 2024-07-29 | 11.22 | 11.23 | 10.98 | 10.98 | -1.88% | 103,249 | 114,217,848 |
| 2024-07-26 | 11.2 | 11.31 | 11.12 | 11.19 | -0.09% | 110,823 | 123,968,701 |
| 2024-07-25 | 10.9 | 11.34 | 10.84 | 11.2 | +2.38% | 176,502 | 197,679,960 |
| 2024-07-24 | 11.07 | 11.15 | 10.85 | 10.94 | -1.26% | 149,484 | 164,338,563 |
| 2024-07-23 | 11.5 | 11.51 | 11.07 | 11.08 | -3.57% | 153,492 | 172,915,104 |
| 2024-07-22 | 11.71 | 11.75 | 11.44 | 11.49 | -1.79% | 161,280 | 186,454,564 |
| 2024-07-19 | 11.6 | 11.77 | 11.46 | 11.7 | +0.52% | 164,307 | 191,109,327 |
| 2024-07-18 | 11.4 | 11.7 | 11.29 | 11.64 | +1.57% | 241,861 | 278,905,686 |
| 2024-07-17 | 11.13 | 11.56 | 11.1 | 11.46 | +2.96% | 269,030 | 307,388,557 |
| 2024-07-16 | 11.08 | 11.21 | 11.01 | 11.13 | +0.18% | 92,183 | 102,470,492 |
| 2024-07-15 | 11.26 | 11.38 | 11.08 | 11.11 | -2.03% | 119,766 | 133,496,835 |
| 2024-07-12 | 11.43 | 11.48 | 11.25 | 11.34 | -0.7% | 129,554 | 147,113,100 |
| 2024-07-11 | 11.14 | 11.55 | 11.1 | 11.42 | +4.48% | 222,205 | 252,187,462 |
| 2024-07-10 | 10.8 | 11.17 | 10.73 | 10.93 | +0.74% | 130,211 | 143,126,262 |
| 2024-07-09 | 10.81 | 10.93 | 10.61 | 10.85 | -0.18% | 158,952 | 171,486,197 |
| 2024-07-08 | 11.33 | 11.37 | 10.81 | 10.87 | -4.06% | 157,792 | 173,439,705 |
| 2024-07-05 | 10.98 | 11.44 | 10.81 | 11.33 | +4.14% | 187,764 | 209,356,418 |
| 2024-07-04 | 11.29 | 11.35 | 10.88 | 10.88 | -3.55% | 170,204 | 187,540,035 |
| 2024-07-03 | 11.39 | 11.48 | 11.27 | 11.28 | -0.79% | 106,836 | 121,332,318 |
| 2024-07-02 | 11.5 | 11.68 | 11.34 | 11.37 | -1.13% | 128,664 | 148,017,380 |
| 2024-07-01 | 11.42 | 11.62 | 11.2 | 11.5 | +1.05% | 116,501 | 133,078,328 |
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：