股票概览
14.37
+15.79%
+1.96
12.99
开盘价
14.58
最高价
12.8
最低价
406,346
成交量
数据更新至: 2024-09-30
技术指标
12.14
MA5 (5日均线)
11.41
MA10 (10日均线)
11.21
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 | 14.58 | 12.8 | 14.37 | +15.79% | 406,346 | 554,585,104 |
| 2024-09-27 | 11.74 | 12.6 | 11.69 | 12.41 | +7.45% | 252,475 | 306,444,607 |
| 2024-09-26 | 11.25 | 11.55 | 11.13 | 11.55 | +3.22% | 137,155 | 155,768,010 |
| 2024-09-25 | 11.25 | 11.5 | 11.14 | 11.19 | +0.27% | 160,697 | 182,189,493 |
| 2024-09-24 | 10.8 | 11.18 | 10.75 | 11.16 | +3.81% | 139,874 | 153,934,986 |
| 2024-09-23 | 10.76 | 10.94 | 10.65 | 10.75 | -0.65% | 58,590 | 63,279,691 |
| 2024-09-20 | 10.81 | 10.96 | 10.72 | 10.82 | +0.09% | 79,112 | 85,719,543 |
| 2024-09-19 | 10.6 | 10.98 | 10.58 | 10.81 | +1.98% | 105,800 | 114,341,951 |
| 2024-09-18 | 10.73 | 10.97 | 10.5 | 10.6 | +1.15% | 95,550 | 101,796,413 |
| 2024-09-13 | 10.74 | 10.83 | 10.46 | 10.48 | -2.6% | 58,287 | 61,901,214 |
| 2024-09-12 | 10.99 | 11.08 | 10.75 | 10.76 | -1.56% | 51,534 | 56,306,084 |
| 2024-09-11 | 10.93 | 11.02 | 10.87 | 10.93 | -0.55% | 44,297 | 48,454,750 |
| 2024-09-10 | 10.86 | 11.11 | 10.67 | 10.99 | +0.92% | 66,885 | 72,694,511 |
| 2024-09-09 | 10.83 | 11.09 | 10.78 | 10.89 | -0.18% | 61,998 | 67,773,190 |
| 2024-09-06 | 11.14 | 11.19 | 10.85 | 10.91 | -1.98% | 74,311 | 81,678,112 |
| 2024-09-05 | 11.08 | 11.27 | 11.04 | 11.13 | 0% | 64,859 | 72,268,973 |
| 2024-09-04 | 10.89 | 11.28 | 10.84 | 11.13 | +1% | 94,013 | 104,385,695 |
| 2024-09-03 | 10.86 | 11.16 | 10.86 | 11.02 | +0.82% | 67,474 | 74,323,248 |
| 2024-09-02 | 11.3 | 11.4 | 10.9 | 10.93 | -3.62% | 94,902 | 105,681,703 |
| 2024-08-30 | 10.87 | 11.53 | 10.87 | 11.34 | +4.71% | 154,760 | 174,619,477 |
| 2024-08-29 | 10.67 | 10.95 | 10.63 | 10.83 | +1.21% | 70,554 | 76,304,323 |
| 2024-08-28 | 10.56 | 10.79 | 10.55 | 10.7 | +1.23% | 54,765 | 58,486,945 |
| 2024-08-27 | 10.7 | 10.73 | 10.44 | 10.57 | -1.77% | 57,517 | 60,731,068 |
| 2024-08-26 | 10.61 | 10.82 | 10.58 | 10.76 | +1.41% | 59,894 | 64,204,045 |
| 2024-08-23 | 10.38 | 10.67 | 10.34 | 10.61 | +0.86% | 80,233 | 84,436,763 |
| 2024-08-22 | 10.57 | 10.86 | 10.46 | 10.52 | -0.19% | 114,530 | 121,429,644 |
| 2024-08-21 | 11.34 | 11.46 | 10.45 | 10.54 | -7.22% | 187,452 | 205,082,424 |
| 2024-08-20 | 11.72 | 11.75 | 11.34 | 11.36 | -3.57% | 103,115 | 118,510,532 |
| 2024-08-19 | 11.93 | 12.07 | 11.7 | 11.78 | -1.75% | 127,226 | 151,067,433 |
| 2024-08-16 | 11.6 | 12.25 | 11.52 | 11.99 | +3.36% | 200,886 | 240,135,900 |
| 2024-08-15 | 11.37 | 11.65 | 11.26 | 11.6 | +1.58% | 89,556 | 103,267,918 |
| 2024-08-14 | 11.45 | 11.52 | 11.37 | 11.42 | -0.17% | 54,024 | 61,805,982 |
| 2024-08-13 | 11.28 | 11.45 | 11.25 | 11.44 | +1.15% | 48,307 | 54,921,963 |
| 2024-08-12 | 11.42 | 11.5 | 11.22 | 11.31 | -1.74% | 63,185 | 71,783,179 |
| 2024-08-09 | 11.68 | 11.87 | 11.49 | 11.51 | +0.09% | 97,410 | 113,457,073 |
| 2024-08-08 | 11.35 | 11.68 | 11.2 | 11.5 | +0.44% | 95,571 | 109,365,966 |
| 2024-08-07 | 11.46 | 11.59 | 11.41 | 11.45 | -0.52% | 66,476 | 76,436,037 |
| 2024-08-06 | 11.54 | 11.64 | 11.27 | 11.51 | +1.59% | 101,642 | 115,934,259 |
| 2024-08-05 | 11.93 | 12.13 | 11.31 | 11.33 | -5.98% | 169,613 | 197,861,345 |
| 2024-08-02 | 12.22 | 12.46 | 12.02 | 12.05 | -3.21% | 132,384 | 162,024,131 |
| 2024-08-01 | 12.43 | 12.59 | 12.32 | 12.45 | +0.16% | 168,960 | 210,634,687 |
| 2024-07-31 | 11.9 | 12.44 | 11.84 | 12.43 | +3.84% | 183,803 | 224,673,747 |
| 2024-07-30 | 11.6 | 11.97 | 11.32 | 11.97 | +2.22% | 144,087 | 167,946,158 |
| 2024-07-29 | 11.76 | 11.88 | 11.7 | 11.71 | -0.26% | 93,728 | 110,456,344 |
| 2024-07-26 | 11.62 | 11.81 | 11.55 | 11.74 | +1.12% | 92,647 | 108,382,948 |
| 2024-07-25 | 11.5 | 11.79 | 11.36 | 11.61 | -0.34% | 101,318 | 117,142,915 |
| 2024-07-24 | 12.1 | 12.26 | 11.6 | 11.65 | -3.72% | 176,770 | 209,616,819 |
| 2024-07-23 | 12.7 | 12.7 | 12.1 | 12.1 | -5.32% | 171,544 | 211,958,352 |
| 2024-07-22 | 12.68 | 12.86 | 12.62 | 12.78 | +0.24% | 196,643 | 250,461,366 |
| 2024-07-19 | 12.45 | 12.94 | 12.38 | 12.75 | +1.19% | 319,562 | 406,509,183 |
| 2024-07-18 | 11.67 | 12.78 | 11.65 | 12.6 | +6.15% | 361,568 | 444,520,372 |
| 2024-07-17 | 12.03 | 12.26 | 11.87 | 11.87 | -1.9% | 123,683 | 148,551,068 |
| 2024-07-16 | 11.87 | 12.17 | 11.7 | 12.1 | +1.26% | 119,801 | 143,162,125 |
| 2024-07-15 | 12.27 | 12.36 | 11.92 | 11.95 | -2.29% | 124,060 | 150,103,703 |
| 2024-07-12 | 12.4 | 12.45 | 12.09 | 12.23 | -1.21% | 141,150 | 172,362,458 |
| 2024-07-11 | 12.31 | 12.5 | 12.09 | 12.38 | +3.51% | 180,335 | 222,273,115 |
| 2024-07-10 | 12.1 | 12.32 | 11.92 | 11.96 | -1.97% | 167,561 | 202,799,023 |
| 2024-07-09 | 11.53 | 12.24 | 11.33 | 12.2 | +5.08% | 235,205 | 279,629,551 |
| 2024-07-08 | 11.82 | 12.17 | 11.54 | 11.61 | -3.01% | 193,733 | 229,550,108 |
| 2024-07-05 | 12.18 | 12.22 | 11.72 | 11.97 | -1.8% | 172,082 | 205,287,523 |
| 2024-07-04 | 12.78 | 12.86 | 12.17 | 12.19 | -5.21% | 229,033 | 285,325,662 |
| 2024-07-03 | 12.53 | 13.1 | 12.17 | 12.86 | +2.96% | 307,909 | 391,130,398 |
| 2024-07-02 | 12.67 | 12.8 | 12.39 | 12.49 | -3.25% | 222,581 | 279,333,119 |
| 2024-07-01 | 12.55 | 12.97 | 12.39 | 12.91 | +4.96% | 312,224 | 398,890,033 |
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：