股票概览
14.43
+12.03%
+1.55
13.38
开盘价
14.74
最高价
13.23
最低价
101,918
成交量
数据更新至: 2024-09-30
技术指标
12.80
MA5 (5日均线)
12.28
MA10 (10日均线)
12.18
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 | 13.38 | 14.74 | 13.23 | 14.43 | +12.03% | 101,918 | 142,591,922 |
| 2024-09-27 | 12.4 | 13.05 | 12.36 | 12.88 | +4.12% | 41,682 | 52,924,443 |
| 2024-09-26 | 12.21 | 12.38 | 12.17 | 12.37 | +1.39% | 21,224 | 26,107,540 |
| 2024-09-25 | 12.24 | 12.42 | 12.19 | 12.2 | +0.66% | 23,244 | 28,608,776 |
| 2024-09-24 | 11.9 | 12.16 | 11.79 | 12.12 | +2.28% | 18,342 | 22,092,882 |
| 2024-09-23 | 11.74 | 11.91 | 11.63 | 11.85 | +0.94% | 9,135 | 10,791,867 |
| 2024-09-20 | 11.81 | 11.91 | 11.62 | 11.74 | -1.01% | 9,130 | 10,731,783 |
| 2024-09-19 | 11.61 | 11.95 | 11.55 | 11.86 | +2.68% | 15,372 | 18,149,078 |
| 2024-09-18 | 11.66 | 11.76 | 11.46 | 11.55 | -1.79% | 10,091 | 11,716,992 |
| 2024-09-13 | 11.81 | 11.96 | 11.76 | 11.76 | -0.17% | 9,810 | 11,629,710 |
| 2024-09-12 | 11.75 | 11.97 | 11.75 | 11.78 | 0% | 11,338 | 13,459,437 |
| 2024-09-11 | 11.72 | 11.84 | 11.5 | 11.78 | -1.67% | 17,482 | 20,388,417 |
| 2024-09-10 | 11.8 | 12.12 | 11.7 | 11.98 | +1.61% | 21,642 | 25,845,766 |
| 2024-09-09 | 11.76 | 11.84 | 11.62 | 11.79 | +0.17% | 9,678 | 11,380,970 |
| 2024-09-06 | 12.1 | 12.12 | 11.7 | 11.77 | -2.32% | 12,138 | 14,456,749 |
| 2024-09-05 | 12.2 | 12.26 | 12.01 | 12.05 | -0.33% | 12,774 | 15,465,176 |
| 2024-09-04 | 12.3 | 12.35 | 12.07 | 12.09 | -2.74% | 16,455 | 20,030,777 |
| 2024-09-03 | 12.31 | 12.48 | 12.31 | 12.43 | +0.16% | 10,037 | 12,439,024 |
| 2024-09-02 | 12.6 | 12.69 | 12.38 | 12.41 | -2.13% | 10,603 | 13,273,297 |
| 2024-08-30 | 12.44 | 12.8 | 12.44 | 12.68 | +0.71% | 15,099 | 19,173,503 |
| 2024-08-29 | 12.57 | 12.68 | 12.38 | 12.59 | +0.16% | 13,896 | 17,424,351 |
| 2024-08-28 | 12.7 | 12.7 | 12.33 | 12.57 | +2.44% | 19,841 | 24,889,173 |
| 2024-08-27 | 12.48 | 12.77 | 12.22 | 12.27 | -2.15% | 14,788 | 18,429,236 |
| 2024-08-26 | 12.25 | 12.62 | 12.25 | 12.54 | +2.45% | 11,930 | 14,878,700 |
| 2024-08-23 | 12.42 | 12.5 | 12.21 | 12.24 | -1.53% | 11,137 | 13,696,515 |
| 2024-08-22 | 12.71 | 12.78 | 12.38 | 12.43 | -1.97% | 11,673 | 14,688,937 |
| 2024-08-21 | 12.8 | 12.84 | 12.62 | 12.68 | -0.94% | 9,916 | 12,617,497 |
| 2024-08-20 | 13.36 | 13.4 | 12.77 | 12.8 | -3.69% | 22,356 | 29,036,256 |
| 2024-08-19 | 13.07 | 13.29 | 13.05 | 13.29 | +1.06% | 14,537 | 19,184,089 |
| 2024-08-16 | 13.2 | 13.27 | 13.09 | 13.15 | -0.53% | 15,359 | 20,230,244 |
| 2024-08-15 | 13.4 | 13.4 | 13.13 | 13.22 | -1.2% | 26,929 | 35,588,861 |
| 2024-08-14 | 13.19 | 13.55 | 13.15 | 13.38 | -0.37% | 39,124 | 52,042,872 |
| 2024-08-13 | 13.35 | 13.95 | 13.25 | 13.43 | +2.21% | 56,089 | 75,904,847 |
| 2024-08-12 | 12.9 | 13.3 | 12.81 | 13.14 | +1.23% | 23,219 | 30,363,890 |
| 2024-08-09 | 12.92 | 13.1 | 12.9 | 12.98 | -0.31% | 13,219 | 17,177,299 |
| 2024-08-08 | 13.11 | 13.32 | 13 | 13.02 | -0.23% | 19,793 | 25,968,857 |
| 2024-08-07 | 13.4 | 13.4 | 13.03 | 13.05 | -2.39% | 23,456 | 30,829,208 |
| 2024-08-06 | 13.1 | 13.45 | 12.95 | 13.37 | +0.75% | 41,294 | 54,579,472 |
| 2024-08-05 | 12.75 | 13.48 | 12.62 | 13.27 | +3.03% | 44,919 | 58,774,727 |
| 2024-08-02 | 12.88 | 13.06 | 12.82 | 12.88 | -0.62% | 14,788 | 19,094,588 |
| 2024-08-01 | 13.19 | 13.28 | 12.87 | 12.96 | -1.07% | 22,636 | 29,514,326 |
| 2024-07-31 | 12.7 | 13.19 | 12.69 | 13.1 | +3.15% | 23,990 | 31,143,379 |
| 2024-07-30 | 12.71 | 12.8 | 12.6 | 12.7 | -1.01% | 11,302 | 14,356,164 |
| 2024-07-29 | 12.79 | 12.86 | 12.66 | 12.83 | -0.16% | 13,487 | 17,226,974 |
| 2024-07-26 | 12.8 | 12.95 | 12.76 | 12.85 | -1.15% | 21,074 | 27,060,910 |
| 2024-07-25 | 13.5 | 13.5 | 12.97 | 13 | +2.36% | 34,674 | 45,715,257 |
| 2024-07-24 | 12.73 | 12.98 | 12.59 | 12.7 | -0.86% | 11,571 | 14,719,086 |
| 2024-07-23 | 12.91 | 13.24 | 12.77 | 12.81 | -0.08% | 18,931 | 24,645,801 |
| 2024-07-22 | 12.72 | 12.88 | 12.53 | 12.82 | +0.63% | 13,552 | 17,256,010 |
| 2024-07-19 | 12.74 | 12.83 | 12.46 | 12.74 | -1.09% | 15,443 | 19,527,223 |
| 2024-07-18 | 12.66 | 13.08 | 12.66 | 12.88 | +0.94% | 16,509 | 21,261,181 |
| 2024-07-17 | 12.94 | 12.94 | 12.56 | 12.76 | 0% | 13,130 | 16,670,889 |
| 2024-07-16 | 12.95 | 13.04 | 12.55 | 12.76 | -1.47% | 19,889 | 25,476,701 |
| 2024-07-15 | 13.47 | 13.49 | 12.91 | 12.95 | -3.5% | 17,055 | 22,384,047 |
| 2024-07-12 | 13.6 | 13.74 | 13.36 | 13.42 | -1.83% | 12,978 | 17,518,549 |
| 2024-07-11 | 13.4 | 13.75 | 13.35 | 13.67 | +3.64% | 19,763 | 26,865,151 |
| 2024-07-10 | 13.1 | 13.29 | 13.1 | 13.19 | -0.75% | 10,404 | 13,704,371 |
| 2024-07-09 | 13.15 | 13.33 | 12.78 | 13.29 | +0.68% | 19,195 | 25,154,538 |
| 2024-07-08 | 14 | 14 | 13.15 | 13.2 | -5.58% | 19,619 | 26,361,185 |
| 2024-07-05 | 13.85 | 13.98 | 13.65 | 13.98 | +1.53% | 14,766 | 20,410,651 |
| 2024-07-04 | 13.95 | 14.03 | 13.67 | 13.77 | -1.08% | 13,246 | 18,295,836 |
| 2024-07-03 | 13.83 | 14.1 | 13.83 | 13.92 | -0.07% | 13,094 | 18,275,191 |
| 2024-07-02 | 14.2 | 14.26 | 13.85 | 13.93 | -0.92% | 15,494 | 21,703,141 |
| 2024-07-01 | 14.03 | 14.13 | 13.95 | 14.06 | +1.01% | 16,249 | 22,790,613 |
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：