股票概览
14.85
+11.65%
+1.55
13.89
开盘价
15.1
最高价
13.65
最低价
199,885
成交量
数据更新至: 2024-09-30
技术指标
12.86
MA5 (5日均线)
12.14
MA10 (10日均线)
12.26
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 | 13.89 | 15.1 | 13.65 | 14.85 | +11.65% | 199,885 | 288,411,796 |
| 2024-09-27 | 12.68 | 13.65 | 12.66 | 13.3 | +6.06% | 96,160 | 126,249,414 |
| 2024-09-26 | 11.84 | 12.55 | 11.72 | 12.54 | +5.64% | 79,100 | 96,229,107 |
| 2024-09-25 | 11.99 | 12.31 | 11.85 | 11.87 | +1.19% | 80,782 | 97,365,318 |
| 2024-09-24 | 11.24 | 11.75 | 11.01 | 11.73 | +4.73% | 85,086 | 97,081,014 |
| 2024-09-23 | 11.27 | 11.48 | 11.15 | 11.2 | -0.88% | 36,080 | 40,576,078 |
| 2024-09-20 | 11.53 | 11.54 | 11.18 | 11.3 | -1.91% | 39,515 | 44,714,465 |
| 2024-09-19 | 11.52 | 11.81 | 11.33 | 11.52 | +0.7% | 44,881 | 51,879,863 |
| 2024-09-18 | 11.73 | 11.79 | 11.33 | 11.44 | -2.14% | 31,723 | 36,456,788 |
| 2024-09-13 | 11.92 | 11.93 | 11.68 | 11.69 | -2.01% | 26,872 | 31,686,785 |
| 2024-09-12 | 12.14 | 12.32 | 11.92 | 11.93 | -1.32% | 28,622 | 34,623,782 |
| 2024-09-11 | 12.18 | 12.22 | 11.95 | 12.09 | +0.17% | 26,258 | 31,784,658 |
| 2024-09-10 | 12.25 | 12.3 | 11.9 | 12.07 | -1.15% | 35,697 | 43,057,358 |
| 2024-09-09 | 12.21 | 12.42 | 12.15 | 12.21 | -0.41% | 29,027 | 35,638,706 |
| 2024-09-06 | 12.65 | 12.83 | 12.18 | 12.26 | -3.99% | 46,288 | 57,227,220 |
| 2024-09-05 | 12.57 | 12.92 | 12.55 | 12.77 | +1.59% | 31,941 | 40,763,273 |
| 2024-09-04 | 12.49 | 12.74 | 12.42 | 12.57 | +0.48% | 25,800 | 32,521,103 |
| 2024-09-03 | 12.27 | 12.73 | 12.22 | 12.51 | +1.62% | 36,943 | 46,262,078 |
| 2024-09-02 | 12.91 | 12.96 | 12.3 | 12.31 | -5.02% | 52,497 | 65,844,733 |
| 2024-08-30 | 12.89 | 13.25 | 12.77 | 12.96 | +0.54% | 50,991 | 66,379,097 |
| 2024-08-29 | 12.66 | 12.98 | 12.57 | 12.89 | +1.9% | 29,999 | 38,463,560 |
| 2024-08-28 | 12.78 | 12.83 | 12.4 | 12.65 | -1.09% | 28,184 | 35,660,973 |
| 2024-08-27 | 12.63 | 12.98 | 12.6 | 12.79 | +0.79% | 38,472 | 49,327,778 |
| 2024-08-26 | 12.9 | 12.96 | 12.66 | 12.69 | -1.7% | 30,110 | 38,453,798 |
| 2024-08-23 | 12.87 | 12.98 | 12.74 | 12.91 | +0.08% | 33,925 | 43,603,850 |
| 2024-08-22 | 13.1 | 13.16 | 12.86 | 12.9 | -1.3% | 29,019 | 37,519,146 |
| 2024-08-21 | 13.24 | 13.32 | 12.99 | 13.07 | -1.28% | 25,849 | 33,894,459 |
| 2024-08-20 | 13.51 | 13.6 | 13.08 | 13.24 | -2.79% | 53,338 | 70,690,004 |
| 2024-08-19 | 13.87 | 13.9 | 13.6 | 13.62 | -0.8% | 25,511 | 35,020,328 |
| 2024-08-16 | 13.58 | 13.83 | 13.47 | 13.73 | +0.59% | 27,850 | 38,065,094 |
| 2024-08-15 | 13.6 | 13.88 | 13.47 | 13.65 | -0.44% | 47,103 | 64,331,938 |
| 2024-08-14 | 14.01 | 14.1 | 13.63 | 13.71 | -2.21% | 29,387 | 40,508,330 |
| 2024-08-13 | 14.15 | 14.32 | 13.85 | 14.02 | -0.36% | 29,937 | 41,776,959 |
| 2024-08-12 | 13.9 | 14.35 | 13.82 | 14.07 | +2.18% | 52,103 | 73,411,888 |
| 2024-08-09 | 14.1 | 14.22 | 13.76 | 13.77 | -2.06% | 29,814 | 41,440,860 |
| 2024-08-08 | 13.86 | 14.23 | 13.81 | 14.06 | +1.15% | 37,684 | 53,117,177 |
| 2024-08-07 | 13.93 | 14.13 | 13.75 | 13.9 | -0.22% | 38,025 | 53,058,023 |
| 2024-08-06 | 13.45 | 13.94 | 13.4 | 13.93 | +4.34% | 67,183 | 92,276,518 |
| 2024-08-05 | 13.45 | 13.8 | 13.35 | 13.35 | -1.18% | 57,730 | 78,499,546 |
| 2024-08-02 | 13.35 | 13.75 | 13.3 | 13.51 | +0.52% | 49,395 | 67,147,917 |
| 2024-08-01 | 13.71 | 13.75 | 13.33 | 13.44 | -1.39% | 47,532 | 64,140,434 |
| 2024-07-31 | 12.96 | 13.63 | 12.86 | 13.63 | +5.25% | 49,650 | 66,557,553 |
| 2024-07-30 | 12.98 | 12.98 | 12.6 | 12.95 | +0.08% | 44,291 | 56,717,598 |
| 2024-07-29 | 13.19 | 13.2 | 12.82 | 12.94 | -1.9% | 40,853 | 52,954,159 |
| 2024-07-26 | 13.23 | 13.48 | 13.13 | 13.19 | -0.23% | 36,885 | 48,858,365 |
| 2024-07-25 | 13.22 | 13.42 | 13.11 | 13.22 | -0.45% | 29,331 | 38,901,736 |
| 2024-07-24 | 13.55 | 13.62 | 13.19 | 13.28 | -2.21% | 54,254 | 72,542,132 |
| 2024-07-23 | 14.17 | 14.18 | 13.58 | 13.58 | -4.16% | 53,560 | 73,641,005 |
| 2024-07-22 | 14.3 | 14.39 | 14.08 | 14.17 | -0.91% | 36,155 | 51,426,639 |
| 2024-07-19 | 14.16 | 14.45 | 14.07 | 14.3 | +1.06% | 34,849 | 49,718,485 |
| 2024-07-18 | 14.13 | 14.23 | 13.95 | 14.15 | -0.77% | 43,657 | 61,596,871 |
| 2024-07-17 | 14.19 | 14.33 | 14.01 | 14.26 | +0.71% | 36,136 | 51,368,140 |
| 2024-07-16 | 14.21 | 14.28 | 14.09 | 14.16 | -0.35% | 22,732 | 32,216,368 |
| 2024-07-15 | 14.4 | 14.46 | 14.08 | 14.21 | -1.8% | 44,757 | 63,472,837 |
| 2024-07-12 | 14.67 | 14.94 | 14.3 | 14.47 | -1.7% | 64,465 | 93,823,159 |
| 2024-07-11 | 15.15 | 15.28 | 14.67 | 14.72 | -1.87% | 91,238 | 135,481,257 |
| 2024-07-10 | 15.05 | 15.28 | 14.98 | 15 | -0.92% | 23,077 | 34,794,572 |
| 2024-07-09 | 14.94 | 15.26 | 14.78 | 15.14 | +1.07% | 38,389 | 57,604,729 |
| 2024-07-08 | 15.21 | 15.32 | 14.91 | 14.98 | -2.09% | 41,105 | 61,680,477 |
| 2024-07-05 | 15 | 15.39 | 14.95 | 15.3 | +1.93% | 42,968 | 65,182,345 |
| 2024-07-04 | 15.29 | 15.39 | 14.9 | 15.01 | -2.28% | 54,054 | 81,411,554 |
| 2024-07-03 | 15.5 | 15.56 | 15.3 | 15.36 | -0.97% | 26,105 | 40,195,661 |
| 2024-07-02 | 15.68 | 15.79 | 15.4 | 15.51 | -0.89% | 28,720 | 44,619,118 |
| 2024-07-01 | 15.26 | 15.67 | 15.08 | 15.65 | +1.76% | 38,528 | 59,400,168 |
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：