股票概览
14.79
+11.88%
+1.57
14
开盘价
15
最高价
13.43
最低价
309,110
成交量
数据更新至: 2024-09-30
技术指标
12.50
MA5 (5日均线)
11.58
MA10 (10日均线)
11.38
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 | 15 | 13.43 | 14.79 | +11.88% | 309,110 | 438,789,887 |
| 2024-09-27 | 12.3 | 13.8 | 12.2 | 13.22 | +10.63% | 217,288 | 281,516,971 |
| 2024-09-26 | 11.39 | 11.95 | 11.27 | 11.95 | +5.29% | 80,230 | 93,867,722 |
| 2024-09-25 | 11.21 | 11.64 | 11.21 | 11.35 | +1.43% | 62,204 | 71,207,111 |
| 2024-09-24 | 10.61 | 11.21 | 10.6 | 11.19 | +5.57% | 73,691 | 80,727,598 |
| 2024-09-23 | 10.51 | 10.74 | 10.45 | 10.6 | +0.28% | 32,977 | 35,012,513 |
| 2024-09-20 | 10.67 | 10.72 | 10.4 | 10.57 | -1.03% | 47,690 | 50,133,145 |
| 2024-09-19 | 10.73 | 10.95 | 10.57 | 10.68 | +0.75% | 50,041 | 53,586,340 |
| 2024-09-18 | 10.87 | 10.92 | 10.48 | 10.6 | -2.21% | 39,570 | 42,113,005 |
| 2024-09-13 | 11 | 11.07 | 10.83 | 10.84 | -1.63% | 29,961 | 32,709,372 |
| 2024-09-12 | 11.18 | 11.3 | 11 | 11.02 | -1.52% | 27,123 | 30,177,350 |
| 2024-09-11 | 11.03 | 11.23 | 11.03 | 11.19 | +0.27% | 27,253 | 30,355,920 |
| 2024-09-10 | 11.25 | 11.39 | 10.9 | 11.16 | -0.71% | 43,409 | 48,028,738 |
| 2024-09-09 | 11.11 | 11.52 | 11.05 | 11.24 | +0.9% | 66,324 | 75,167,190 |
| 2024-09-06 | 11.32 | 11.38 | 11.02 | 11.14 | -1.42% | 40,967 | 45,744,686 |
| 2024-09-05 | 11.05 | 11.39 | 11.05 | 11.3 | +1.99% | 35,018 | 39,432,054 |
| 2024-09-04 | 11.11 | 11.24 | 11.03 | 11.08 | -0.81% | 26,807 | 29,795,707 |
| 2024-09-03 | 11.11 | 11.29 | 11.05 | 11.17 | +0.09% | 33,858 | 37,754,355 |
| 2024-09-02 | 11.25 | 11.45 | 11.14 | 11.16 | -1.41% | 56,995 | 64,104,920 |
| 2024-08-30 | 10.96 | 11.45 | 10.96 | 11.32 | +2.17% | 62,452 | 70,538,403 |
| 2024-08-29 | 11.01 | 11.21 | 10.77 | 11.08 | +1.93% | 53,479 | 59,167,929 |
| 2024-08-28 | 10.79 | 11.2 | 10.45 | 10.87 | +2.35% | 81,865 | 88,826,998 |
| 2024-08-27 | 10.97 | 10.98 | 10.5 | 10.62 | -3.54% | 73,837 | 79,073,680 |
| 2024-08-26 | 11.03 | 11.18 | 10.93 | 11.01 | +0.09% | 41,771 | 46,057,792 |
| 2024-08-23 | 10.9 | 11.13 | 10.82 | 11 | -0.81% | 50,950 | 55,922,514 |
| 2024-08-22 | 11.33 | 11.44 | 11.07 | 11.09 | -2.12% | 39,010 | 43,704,944 |
| 2024-08-21 | 11.68 | 11.68 | 11.28 | 11.33 | -1.65% | 41,374 | 47,081,659 |
| 2024-08-20 | 11.61 | 11.71 | 11.46 | 11.52 | -1.37% | 27,024 | 31,202,383 |
| 2024-08-19 | 11.58 | 11.89 | 11.51 | 11.68 | +0.43% | 43,197 | 50,363,131 |
| 2024-08-16 | 11.78 | 11.88 | 11.6 | 11.63 | -1.11% | 39,279 | 46,005,942 |
| 2024-08-15 | 11.59 | 11.95 | 11.47 | 11.76 | +1.2% | 58,119 | 68,457,298 |
| 2024-08-14 | 11.72 | 11.8 | 11.5 | 11.62 | -0.17% | 45,652 | 53,200,820 |
| 2024-08-13 | 11.7 | 11.79 | 11.45 | 11.64 | -0.34% | 43,494 | 50,406,438 |
| 2024-08-12 | 11.59 | 11.92 | 11.57 | 11.68 | +1.57% | 51,811 | 60,701,448 |
| 2024-08-09 | 11.72 | 11.84 | 11.5 | 11.5 | -1.88% | 37,578 | 43,649,995 |
| 2024-08-08 | 11.76 | 11.84 | 11.58 | 11.72 | -0.09% | 30,639 | 35,851,340 |
| 2024-08-07 | 11.83 | 11.94 | 11.69 | 11.73 | -1.1% | 42,940 | 50,570,951 |
| 2024-08-06 | 11.77 | 11.95 | 11.61 | 11.86 | +1.72% | 48,160 | 56,800,678 |
| 2024-08-05 | 11.86 | 12.14 | 11.62 | 11.66 | -2.59% | 67,963 | 80,762,912 |
| 2024-08-02 | 11.91 | 12.26 | 11.86 | 11.97 | -0.25% | 72,728 | 88,013,622 |
| 2024-08-01 | 12.06 | 12.33 | 11.9 | 12 | -0.99% | 92,456 | 111,482,545 |
| 2024-07-31 | 11.7 | 12.27 | 11.61 | 12.12 | +3.41% | 98,076 | 118,286,898 |
| 2024-07-30 | 11.63 | 11.99 | 11.56 | 11.72 | +0.51% | 59,962 | 70,578,422 |
| 2024-07-29 | 11.79 | 11.81 | 11.6 | 11.66 | -0.77% | 39,695 | 46,427,923 |
| 2024-07-26 | 11.68 | 12.04 | 11.6 | 11.75 | +0.86% | 58,684 | 69,212,879 |
| 2024-07-25 | 11.43 | 11.83 | 11.25 | 11.65 | +1.66% | 68,755 | 79,628,316 |
| 2024-07-24 | 11.51 | 11.85 | 11.4 | 11.46 | -1.04% | 74,529 | 86,235,031 |
| 2024-07-23 | 11.78 | 12.17 | 11.55 | 11.58 | -1.61% | 82,568 | 97,662,222 |
| 2024-07-22 | 11.9 | 12.28 | 11.7 | 11.77 | -1.01% | 145,004 | 174,368,806 |
| 2024-07-19 | 11.11 | 12.04 | 10.98 | 11.89 | +4.3% | 178,965 | 208,196,712 |
| 2024-07-18 | 11.85 | 12.1 | 10.8 | 11.4 | +1.88% | 215,521 | 243,395,814 |
| 2024-07-17 | 11.26 | 11.53 | 11.14 | 11.19 | -0.44% | 54,402 | 61,361,945 |
| 2024-07-16 | 11.02 | 11.42 | 10.91 | 11.24 | +1.17% | 72,916 | 81,723,552 |
| 2024-07-15 | 11.13 | 11.32 | 11.02 | 11.11 | -0.8% | 71,853 | 80,080,248 |
| 2024-07-12 | 11 | 11.5 | 10.88 | 11.2 | +1.54% | 96,662 | 107,354,723 |
| 2024-07-11 | 10.75 | 11.05 | 10.7 | 11.03 | +2.99% | 74,923 | 81,748,835 |
| 2024-07-10 | 10.65 | 10.87 | 10.46 | 10.71 | -0.09% | 77,190 | 82,216,356 |
| 2024-07-09 | 10.43 | 10.73 | 9.96 | 10.72 | +3.08% | 111,984 | 115,781,624 |
| 2024-07-08 | 10.23 | 10.68 | 10.01 | 10.4 | +1.36% | 106,719 | 110,074,501 |
| 2024-07-05 | 9.85 | 10.39 | 9.68 | 10.26 | +4.27% | 84,655 | 85,348,641 |
| 2024-07-04 | 10.21 | 10.39 | 9.83 | 9.84 | -3.81% | 56,175 | 56,179,112 |
| 2024-07-03 | 10.15 | 10.44 | 10.13 | 10.23 | +0.29% | 45,647 | 46,998,576 |
| 2024-07-02 | 10.3 | 10.44 | 10.07 | 10.2 | -0.97% | 43,811 | 44,845,572 |
| 2024-07-01 | 10.09 | 10.46 | 9.91 | 10.3 | +2.08% | 65,279 | 66,502,439 |
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：