股票概览
14.14
+12.94%
+1.62
13.1
开盘价
14.33
最高价
12.91
最低价
275,204
成交量
数据更新至: 2024-09-30
技术指标
12.20
MA5 (5日均线)
11.54
MA10 (10日均线)
11.43
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 | 13.1 | 14.33 | 12.91 | 14.14 | +12.94% | 275,204 | 375,242,215 |
| 2024-09-27 | 12.05 | 12.88 | 11.94 | 12.52 | +6.01% | 134,187 | 165,790,821 |
| 2024-09-26 | 11.3 | 11.86 | 11.25 | 11.81 | +4.14% | 79,988 | 92,019,971 |
| 2024-09-25 | 11.38 | 11.63 | 11.32 | 11.34 | +1.16% | 73,785 | 84,610,894 |
| 2024-09-24 | 10.87 | 11.25 | 10.81 | 11.21 | +3.13% | 77,224 | 85,580,774 |
| 2024-09-23 | 10.77 | 11.03 | 10.75 | 10.87 | +1.3% | 37,015 | 40,298,531 |
| 2024-09-20 | 10.93 | 11.08 | 10.65 | 10.73 | -2.72% | 33,429 | 35,914,446 |
| 2024-09-19 | 10.8 | 11.15 | 10.72 | 11.03 | +2.22% | 33,368 | 36,605,880 |
| 2024-09-18 | 10.98 | 11.01 | 10.65 | 10.79 | -1.82% | 29,776 | 32,089,755 |
| 2024-09-13 | 11.05 | 11.14 | 10.97 | 10.99 | -0.81% | 31,787 | 35,095,046 |
| 2024-09-12 | 11.22 | 11.37 | 11.06 | 11.08 | -1.07% | 33,623 | 37,628,569 |
| 2024-09-11 | 11.12 | 11.25 | 11.05 | 11.2 | +0.54% | 30,789 | 34,397,920 |
| 2024-09-10 | 11.3 | 11.33 | 10.98 | 11.14 | -1.33% | 33,459 | 37,155,275 |
| 2024-09-09 | 11.19 | 11.45 | 11.1 | 11.29 | +0.89% | 35,590 | 40,230,636 |
| 2024-09-06 | 11.44 | 11.46 | 11.16 | 11.19 | -1.76% | 35,177 | 39,608,895 |
| 2024-09-05 | 11.41 | 11.54 | 11.34 | 11.39 | -0.26% | 34,736 | 39,680,970 |
| 2024-09-04 | 11.36 | 11.57 | 11.31 | 11.42 | -0.35% | 42,876 | 49,079,447 |
| 2024-09-03 | 11.49 | 11.6 | 11.26 | 11.46 | +1.33% | 56,327 | 64,492,278 |
| 2024-09-02 | 11.56 | 11.73 | 11.31 | 11.31 | -2.67% | 57,950 | 66,512,531 |
| 2024-08-30 | 11.36 | 11.87 | 11.22 | 11.62 | +2.29% | 71,084 | 82,350,104 |
| 2024-08-29 | 11.2 | 11.45 | 11.01 | 11.36 | +1.52% | 61,733 | 69,802,279 |
| 2024-08-28 | 10.86 | 11.29 | 10.8 | 11.19 | +2.66% | 82,980 | 92,205,710 |
| 2024-08-27 | 10.95 | 11.11 | 10.84 | 10.9 | -0.27% | 72,864 | 79,816,126 |
| 2024-08-26 | 11.04 | 11.13 | 10.85 | 10.93 | -2.58% | 108,994 | 119,272,270 |
| 2024-08-23 | 11.33 | 11.7 | 10.94 | 11.22 | -6.81% | 169,512 | 190,225,015 |
| 2024-08-22 | 12.04 | 12.15 | 11.91 | 12.04 | -0.33% | 67,877 | 81,650,547 |
| 2024-08-21 | 11.84 | 12.12 | 11.76 | 12.08 | +1.17% | 77,219 | 92,858,151 |
| 2024-08-20 | 11.9 | 12.27 | 11.88 | 11.94 | -0.08% | 168,186 | 202,585,918 |
| 2024-08-19 | 12 | 12.53 | 11.85 | 11.95 | -16.9% | 268,061 | 321,897,183 |
| 2024-08-16 | 14.27 | 14.46 | 14.04 | 14.38 | +0.77% | 40,742 | 58,275,176 |
| 2024-08-15 | 14.2 | 14.48 | 14.13 | 14.27 | +0.28% | 36,634 | 52,408,837 |
| 2024-08-14 | 14.5 | 14.54 | 14.13 | 14.23 | -2.33% | 42,232 | 60,239,449 |
| 2024-08-13 | 14.67 | 14.72 | 14.35 | 14.57 | -0.48% | 48,518 | 70,215,858 |
| 2024-08-12 | 14.35 | 14.78 | 14.21 | 14.64 | +1.74% | 69,598 | 101,523,405 |
| 2024-08-09 | 14.57 | 14.72 | 14.35 | 14.39 | -1.71% | 54,989 | 79,674,317 |
| 2024-08-08 | 14.19 | 14.85 | 14.19 | 14.64 | +2.31% | 84,955 | 124,476,557 |
| 2024-08-07 | 14.48 | 14.67 | 14.24 | 14.31 | -2.45% | 57,362 | 82,398,097 |
| 2024-08-06 | 14.29 | 14.67 | 14.2 | 14.67 | +3.97% | 50,876 | 73,541,083 |
| 2024-08-05 | 14.34 | 14.7 | 14.11 | 14.11 | -2.29% | 50,745 | 73,162,239 |
| 2024-08-02 | 14.3 | 14.75 | 14.2 | 14.44 | +0.91% | 48,077 | 70,057,427 |
| 2024-08-01 | 14.27 | 14.61 | 14.17 | 14.31 | +0.28% | 42,175 | 60,711,800 |
| 2024-07-31 | 13.59 | 14.3 | 13.49 | 14.27 | +5% | 43,495 | 60,959,714 |
| 2024-07-30 | 13.5 | 13.73 | 13.3 | 13.59 | +0.74% | 27,607 | 37,496,651 |
| 2024-07-29 | 13.77 | 13.88 | 13.43 | 13.49 | -2.03% | 29,561 | 40,048,106 |
| 2024-07-26 | 13.69 | 13.86 | 13.65 | 13.77 | +0.58% | 21,417 | 29,468,397 |
| 2024-07-25 | 13.56 | 13.85 | 13.51 | 13.69 | +0.29% | 21,463 | 29,342,463 |
| 2024-07-24 | 13.87 | 13.98 | 13.61 | 13.65 | -1.8% | 39,979 | 54,949,598 |
| 2024-07-23 | 14.49 | 14.49 | 13.88 | 13.9 | -3.47% | 46,681 | 65,741,231 |
| 2024-07-22 | 14.46 | 14.65 | 14.3 | 14.4 | -0.07% | 26,779 | 38,700,473 |
| 2024-07-19 | 14.42 | 14.54 | 14.27 | 14.41 | -0.35% | 24,727 | 35,600,083 |
| 2024-07-18 | 14.17 | 14.53 | 14.03 | 14.46 | +1.47% | 36,140 | 51,742,786 |
| 2024-07-17 | 14.2 | 14.36 | 14.08 | 14.25 | +0.35% | 27,715 | 39,446,126 |
| 2024-07-16 | 14.42 | 14.42 | 14.09 | 14.2 | -1.18% | 38,825 | 55,173,055 |
| 2024-07-15 | 14.57 | 14.57 | 14.2 | 14.37 | -3.94% | 54,342 | 77,964,323 |
| 2024-07-12 | 15.01 | 15.15 | 14.94 | 14.96 | -0.13% | 42,965 | 64,572,566 |
| 2024-07-11 | 14.72 | 15.07 | 14.68 | 14.98 | +3.45% | 44,913 | 66,959,483 |
| 2024-07-10 | 14.58 | 14.83 | 14.42 | 14.48 | -1.16% | 31,922 | 46,609,152 |
| 2024-07-09 | 14.43 | 14.7 | 14.13 | 14.65 | +1.03% | 42,644 | 61,634,050 |
| 2024-07-08 | 14.99 | 15.03 | 14.46 | 14.5 | -2.42% | 46,842 | 68,452,188 |
| 2024-07-05 | 14.45 | 14.9 | 14.27 | 14.86 | +3.48% | 43,568 | 63,813,603 |
| 2024-07-04 | 14.83 | 14.89 | 14.27 | 14.36 | -2.97% | 34,738 | 50,381,062 |
| 2024-07-03 | 14.99 | 15.05 | 14.77 | 14.8 | -1.27% | 24,882 | 37,025,863 |
| 2024-07-02 | 15.07 | 15.15 | 14.93 | 14.99 | -0.53% | 28,443 | 42,747,161 |
| 2024-07-01 | 14.78 | 15.13 | 14.65 | 15.07 | +1.01% | 35,191 | 52,461,594 |
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：