股票概览
13.63
+14.06%
+1.68
12.5
开盘价
13.85
最高价
12.3
最低价
134,140
成交量
数据更新至: 2024-09-30
技术指标
11.82
MA5 (5日均线)
11.15
MA10 (10日均线)
10.98
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 | 12.5 | 13.85 | 12.3 | 13.63 | +14.06% | 134,140 | 175,420,694 |
| 2024-09-27 | 11.5 | 12.14 | 11.5 | 11.95 | +4.92% | 67,445 | 79,662,238 |
| 2024-09-26 | 11.15 | 11.41 | 11.06 | 11.39 | +2.34% | 36,308 | 40,868,731 |
| 2024-09-25 | 11.01 | 11.34 | 11.01 | 11.13 | +1.37% | 40,727 | 45,547,628 |
| 2024-09-24 | 10.69 | 10.98 | 10.6 | 10.98 | +3.2% | 36,130 | 39,088,070 |
| 2024-09-23 | 10.5 | 10.78 | 10.46 | 10.64 | +1.33% | 26,092 | 27,789,409 |
| 2024-09-20 | 10.58 | 10.67 | 10.49 | 10.5 | -0.76% | 16,746 | 17,634,142 |
| 2024-09-19 | 10.39 | 10.61 | 10.33 | 10.58 | +2.62% | 20,421 | 21,471,526 |
| 2024-09-18 | 10.42 | 10.49 | 10.16 | 10.31 | -0.96% | 22,513 | 23,188,859 |
| 2024-09-13 | 10.65 | 10.73 | 10.41 | 10.41 | -2.25% | 21,546 | 22,688,240 |
| 2024-09-12 | 10.68 | 10.79 | 10.61 | 10.65 | -0.28% | 25,676 | 27,528,285 |
| 2024-09-11 | 10.73 | 10.76 | 10.61 | 10.68 | -0.56% | 18,342 | 19,604,393 |
| 2024-09-10 | 10.66 | 10.79 | 10.55 | 10.74 | +0.66% | 21,182 | 22,626,001 |
| 2024-09-09 | 10.59 | 10.73 | 10.53 | 10.67 | +0.28% | 19,811 | 21,024,967 |
| 2024-09-06 | 11.02 | 11.06 | 10.63 | 10.64 | -3.45% | 28,601 | 30,849,366 |
| 2024-09-05 | 10.84 | 11.07 | 10.84 | 11.02 | +1.57% | 22,992 | 25,248,841 |
| 2024-09-04 | 10.81 | 10.97 | 10.79 | 10.85 | -0.37% | 20,961 | 22,788,023 |
| 2024-09-03 | 10.74 | 11 | 10.74 | 10.89 | +0.93% | 25,000 | 27,198,485 |
| 2024-09-02 | 11.2 | 11.2 | 10.79 | 10.79 | -3.66% | 34,251 | 37,682,422 |
| 2024-08-30 | 10.93 | 11.33 | 10.88 | 11.2 | +2.28% | 46,619 | 52,208,225 |
| 2024-08-29 | 10.9 | 11.06 | 10.61 | 10.95 | -0.82% | 48,080 | 52,463,281 |
| 2024-08-28 | 10.98 | 11.15 | 10.88 | 11.04 | +0.45% | 17,970 | 19,838,370 |
| 2024-08-27 | 11.34 | 11.34 | 10.97 | 10.99 | -3.26% | 29,303 | 32,500,510 |
| 2024-08-26 | 11.42 | 11.49 | 11.25 | 11.36 | -0.26% | 24,765 | 28,162,546 |
| 2024-08-23 | 11.4 | 11.46 | 11.13 | 11.39 | -0.26% | 33,407 | 37,830,623 |
| 2024-08-22 | 11.52 | 11.68 | 11.39 | 11.42 | -0.61% | 33,171 | 38,229,401 |
| 2024-08-21 | 11.56 | 11.75 | 11.44 | 11.49 | -0.78% | 24,327 | 28,122,685 |
| 2024-08-20 | 11.89 | 11.95 | 11.55 | 11.58 | -2.36% | 33,657 | 39,317,159 |
| 2024-08-19 | 11.88 | 12.01 | 11.78 | 11.86 | -0.34% | 26,265 | 31,274,326 |
| 2024-08-16 | 12.09 | 12.19 | 11.89 | 11.9 | -1.33% | 39,743 | 47,664,975 |
| 2024-08-15 | 11.9 | 12.21 | 11.79 | 12.06 | +0.92% | 42,887 | 51,629,031 |
| 2024-08-14 | 12.1 | 12.19 | 11.93 | 11.95 | -1.24% | 35,859 | 43,234,432 |
| 2024-08-13 | 12.09 | 12.19 | 11.9 | 12.1 | +0.58% | 38,830 | 46,700,899 |
| 2024-08-12 | 12.25 | 12.33 | 11.9 | 12.03 | -3.06% | 58,184 | 70,066,244 |
| 2024-08-09 | 12.8 | 12.89 | 12.39 | 12.41 | -2.51% | 92,102 | 116,047,688 |
| 2024-08-08 | 13.76 | 13.76 | 12.66 | 12.73 | -6.94% | 167,662 | 219,048,282 |
| 2024-08-07 | 13 | 13.68 | 12.87 | 13.68 | +7.72% | 205,254 | 273,515,921 |
| 2024-08-06 | 12.49 | 12.82 | 12.32 | 12.7 | +3.34% | 62,624 | 78,995,479 |
| 2024-08-05 | 12.7 | 13.06 | 12.28 | 12.29 | -3.98% | 78,852 | 99,427,773 |
| 2024-08-02 | 13 | 13.34 | 12.71 | 12.8 | -3.1% | 95,481 | 123,952,694 |
| 2024-08-01 | 12.92 | 13.48 | 12.86 | 13.21 | +1.62% | 116,340 | 153,858,106 |
| 2024-07-31 | 12.74 | 13.2 | 12.58 | 13 | +2.04% | 104,117 | 133,911,837 |
| 2024-07-30 | 12.68 | 12.98 | 12.6 | 12.74 | -0.39% | 92,992 | 118,897,905 |
| 2024-07-29 | 13.01 | 13.26 | 12.66 | 12.79 | -1.99% | 132,663 | 170,927,416 |
| 2024-07-26 | 12.43 | 13.18 | 12.37 | 13.05 | +4.07% | 130,302 | 168,237,785 |
| 2024-07-25 | 12.07 | 12.64 | 11.81 | 12.54 | +1.87% | 120,146 | 146,849,416 |
| 2024-07-24 | 11.6 | 12.48 | 11.6 | 12.31 | +4.32% | 108,392 | 132,115,975 |
| 2024-07-23 | 11.65 | 12.27 | 11.53 | 11.8 | +1.11% | 88,028 | 105,404,980 |
| 2024-07-22 | 11.32 | 11.67 | 11.32 | 11.67 | +2.73% | 42,934 | 49,622,515 |
| 2024-07-19 | 11.13 | 11.49 | 11.04 | 11.36 | +2.16% | 28,406 | 32,165,881 |
| 2024-07-18 | 11 | 11.2 | 10.76 | 11.12 | +0.09% | 31,992 | 34,963,522 |
| 2024-07-17 | 11.41 | 11.41 | 11.09 | 11.11 | -2.63% | 23,297 | 26,082,470 |
| 2024-07-16 | 11.29 | 11.47 | 11.2 | 11.41 | 0% | 24,290 | 27,529,994 |
| 2024-07-15 | 11.61 | 11.91 | 11.38 | 11.41 | -1.72% | 26,991 | 31,191,219 |
| 2024-07-12 | 11.79 | 11.89 | 11.6 | 11.61 | -1.53% | 25,456 | 29,762,297 |
| 2024-07-11 | 11.67 | 11.8 | 11.51 | 11.79 | +3.69% | 36,119 | 42,308,503 |
| 2024-07-10 | 11.35 | 11.62 | 11.32 | 11.37 | -0.96% | 24,187 | 27,756,961 |
| 2024-07-09 | 11.05 | 11.48 | 11.02 | 11.48 | +3.05% | 36,187 | 40,838,915 |
| 2024-07-08 | 11.46 | 11.48 | 11.09 | 11.14 | -3.38% | 28,926 | 32,438,539 |
| 2024-07-05 | 11.37 | 11.64 | 11.21 | 11.53 | +0.61% | 30,943 | 35,294,802 |
| 2024-07-04 | 11.74 | 11.86 | 11.43 | 11.46 | -2.47% | 29,434 | 34,138,389 |
| 2024-07-03 | 11.97 | 12.06 | 11.74 | 11.75 | -2.65% | 36,138 | 42,787,690 |
| 2024-07-02 | 12.22 | 12.42 | 11.99 | 12.07 | -1.15% | 40,959 | 49,899,097 |
| 2024-07-01 | 12.3 | 12.38 | 11.95 | 12.21 | -1.37% | 44,346 | 53,742,586 |
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：