股票概览
14.82
+13.82%
+1.8
13.52
开盘价
14.99
最高价
13
最低价
392,055
成交量
数据更新至: 2024-09-30
技术指标
12.67
MA5 (5日均线)
11.86
MA10 (10日均线)
11.59
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 | 13.52 | 14.99 | 13 | 14.82 | +13.82% | 392,055 | 546,516,048 |
| 2024-09-27 | 12.43 | 13.35 | 12.17 | 13.02 | +7.16% | 237,027 | 300,944,045 |
| 2024-09-26 | 11.68 | 12.16 | 11.6 | 12.15 | +3.4% | 129,939 | 154,671,699 |
| 2024-09-25 | 11.69 | 11.93 | 11.61 | 11.75 | +1.29% | 152,969 | 180,055,335 |
| 2024-09-24 | 11.22 | 11.64 | 11.16 | 11.6 | +4.13% | 149,147 | 170,494,123 |
| 2024-09-23 | 11.03 | 11.25 | 10.91 | 11.14 | +0.91% | 53,298 | 59,469,132 |
| 2024-09-20 | 11.15 | 11.18 | 10.93 | 11.04 | -0.81% | 46,484 | 51,189,257 |
| 2024-09-19 | 10.95 | 11.19 | 10.84 | 11.13 | +2.2% | 61,177 | 67,861,881 |
| 2024-09-18 | 11.08 | 11.12 | 10.68 | 10.89 | -1.45% | 56,408 | 61,178,658 |
| 2024-09-13 | 11.29 | 11.37 | 11.05 | 11.05 | -1.95% | 42,174 | 47,086,968 |
| 2024-09-12 | 11.27 | 11.43 | 11.25 | 11.27 | +0.18% | 55,858 | 63,395,654 |
| 2024-09-11 | 11.28 | 11.34 | 11.16 | 11.25 | -1.23% | 48,750 | 54,778,018 |
| 2024-09-10 | 11.21 | 11.47 | 11.1 | 11.39 | +1.61% | 69,528 | 78,423,273 |
| 2024-09-09 | 11 | 11.26 | 10.92 | 11.21 | +0.99% | 56,355 | 62,786,929 |
| 2024-09-06 | 11.33 | 11.51 | 11.1 | 11.1 | -2.8% | 76,117 | 85,812,059 |
| 2024-09-05 | 11.26 | 11.5 | 11.18 | 11.42 | +2.06% | 66,650 | 75,711,444 |
| 2024-09-04 | 11.34 | 11.38 | 11.17 | 11.19 | -1.41% | 64,105 | 72,093,148 |
| 2024-09-03 | 11.25 | 11.48 | 11.24 | 11.35 | +0.89% | 62,828 | 71,305,910 |
| 2024-09-02 | 11.66 | 11.73 | 11.22 | 11.25 | -4.01% | 95,152 | 109,077,638 |
| 2024-08-30 | 11.44 | 11.9 | 11.34 | 11.72 | +2.54% | 128,302 | 150,130,882 |
| 2024-08-29 | 11.17 | 11.54 | 11.04 | 11.43 | +1.87% | 91,743 | 104,176,583 |
| 2024-08-28 | 11.32 | 11.4 | 11.17 | 11.22 | -0.88% | 75,629 | 85,278,531 |
| 2024-08-27 | 11.66 | 11.66 | 11.27 | 11.32 | -3.25% | 66,783 | 76,063,728 |
| 2024-08-26 | 11.44 | 11.78 | 11.4 | 11.7 | +1.74% | 92,368 | 107,592,548 |
| 2024-08-23 | 11.91 | 11.91 | 11.43 | 11.5 | -2.71% | 88,678 | 102,487,922 |
| 2024-08-22 | 12.01 | 12.17 | 11.78 | 11.82 | -1.25% | 102,629 | 122,796,830 |
| 2024-08-21 | 11.95 | 12.12 | 11.81 | 11.97 | 0% | 69,297 | 83,126,958 |
| 2024-08-20 | 12.35 | 12.45 | 11.9 | 11.97 | -3.16% | 108,746 | 131,351,508 |
| 2024-08-19 | 12.4 | 12.51 | 12.23 | 12.36 | -0.32% | 118,509 | 146,423,276 |
| 2024-08-16 | 13.1 | 13.21 | 12.36 | 12.4 | -3.43% | 207,012 | 262,972,115 |
| 2024-08-15 | 12.8 | 12.94 | 12.5 | 12.84 | -0.39% | 131,160 | 167,403,602 |
| 2024-08-14 | 13.04 | 13.13 | 12.85 | 12.89 | -1.6% | 125,718 | 162,956,508 |
| 2024-08-13 | 12.99 | 13.12 | 12.79 | 13.1 | +1.31% | 156,034 | 202,542,153 |
| 2024-08-12 | 13.39 | 13.42 | 12.69 | 12.93 | -2.19% | 139,089 | 179,283,140 |
| 2024-08-09 | 13.55 | 13.6 | 13.21 | 13.22 | -1.05% | 147,603 | 197,286,358 |
| 2024-08-08 | 14.04 | 14.18 | 13.3 | 13.36 | -6.7% | 326,537 | 443,611,787 |
| 2024-08-07 | 14.22 | 14.65 | 14.03 | 14.32 | -0.97% | 336,848 | 482,907,503 |
| 2024-08-06 | 14.78 | 15.36 | 14.02 | 14.46 | -3.34% | 470,901 | 686,658,134 |
| 2024-08-05 | 15.26 | 16.88 | 14.91 | 14.96 | -4.1% | 575,783 | 912,276,998 |
| 2024-08-02 | 15.04 | 17.44 | 14.94 | 15.6 | +4.14% | 761,043 | 1,212,705,499 |
| 2024-08-01 | 12.52 | 14.98 | 12.46 | 14.98 | +20.03% | 433,650 | 615,607,621 |
| 2024-07-31 | 11.99 | 12.55 | 11.87 | 12.48 | +3.14% | 194,155 | 237,088,935 |
| 2024-07-30 | 11.88 | 12.25 | 11.75 | 12.1 | +0.92% | 152,433 | 183,799,610 |
| 2024-07-29 | 11.68 | 12.08 | 11.52 | 11.99 | +3.1% | 150,746 | 178,636,562 |
| 2024-07-26 | 11.1 | 11.71 | 11.06 | 11.63 | +5.15% | 106,994 | 122,643,998 |
| 2024-07-25 | 11 | 11.22 | 10.75 | 11.06 | +0.55% | 57,474 | 63,193,786 |
| 2024-07-24 | 11.07 | 11.36 | 10.97 | 11 | -0.81% | 63,849 | 71,125,201 |
| 2024-07-23 | 11.48 | 11.54 | 11.09 | 11.09 | -3.31% | 51,442 | 58,314,498 |
| 2024-07-22 | 11.3 | 11.54 | 11.18 | 11.47 | +1.5% | 54,926 | 62,700,197 |
| 2024-07-19 | 11.2 | 11.41 | 11.07 | 11.3 | +0.53% | 52,364 | 59,006,868 |
| 2024-07-18 | 11.08 | 11.31 | 10.8 | 11.24 | +0.9% | 61,221 | 67,538,653 |
| 2024-07-17 | 11.4 | 11.51 | 11.14 | 11.14 | -2.71% | 50,923 | 57,385,083 |
| 2024-07-16 | 11.4 | 11.5 | 11.28 | 11.45 | +0.09% | 45,340 | 51,656,339 |
| 2024-07-15 | 11.66 | 11.85 | 11.4 | 11.44 | -1.97% | 49,362 | 56,930,316 |
| 2024-07-12 | 11.76 | 11.89 | 11.66 | 11.67 | -0.93% | 56,095 | 66,010,689 |
| 2024-07-11 | 11.65 | 11.83 | 11.54 | 11.78 | +2.97% | 72,082 | 84,426,426 |
| 2024-07-10 | 11.53 | 11.71 | 11.33 | 11.44 | -1.12% | 56,152 | 64,707,655 |
| 2024-07-09 | 11.24 | 11.6 | 10.93 | 11.57 | +2.94% | 79,176 | 89,452,824 |
| 2024-07-08 | 11.55 | 11.57 | 11.15 | 11.24 | -2.52% | 55,969 | 63,145,945 |
| 2024-07-05 | 11.46 | 11.64 | 11.24 | 11.53 | +0.26% | 56,465 | 64,583,177 |
| 2024-07-04 | 11.95 | 11.96 | 11.45 | 11.5 | -3.04% | 63,944 | 74,521,848 |
| 2024-07-03 | 12.06 | 12.13 | 11.83 | 11.86 | -2.39% | 61,262 | 72,905,291 |
| 2024-07-02 | 12.17 | 12.33 | 12.08 | 12.15 | -0.16% | 78,354 | 95,555,173 |
| 2024-07-01 | 12.22 | 12.33 | 11.87 | 12.17 | -0.49% | 87,425 | 105,261,244 |
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：