股票概览
14.59
+13.45%
+1.73
13.39
开盘价
14.75
最高价
13.27
最低价
247,275
成交量
数据更新至: 2024-09-30
技术指标
12.54
MA5 (5日均线)
11.94
MA10 (10日均线)
11.88
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 | 13.39 | 14.75 | 13.27 | 14.59 | +13.45% | 247,275 | 346,082,874 |
| 2024-09-27 | 12.28 | 12.95 | 12.27 | 12.86 | +6.28% | 135,497 | 170,888,892 |
| 2024-09-26 | 11.61 | 12.11 | 11.56 | 12.1 | +4.04% | 72,119 | 85,447,712 |
| 2024-09-25 | 11.65 | 11.9 | 11.58 | 11.63 | +1.13% | 77,353 | 90,904,176 |
| 2024-09-24 | 11.33 | 11.59 | 11.25 | 11.5 | +2.22% | 81,351 | 93,046,760 |
| 2024-09-23 | 11.3 | 11.43 | 11.22 | 11.25 | -0.88% | 30,640 | 34,614,793 |
| 2024-09-20 | 11.45 | 11.49 | 11.28 | 11.35 | -1.05% | 35,058 | 39,822,091 |
| 2024-09-19 | 11.35 | 11.6 | 11.18 | 11.47 | +2.41% | 44,313 | 50,578,553 |
| 2024-09-18 | 11.48 | 11.5 | 11.11 | 11.2 | -2.44% | 35,330 | 39,735,558 |
| 2024-09-13 | 11.61 | 11.71 | 11.43 | 11.48 | -1.54% | 38,196 | 44,099,912 |
| 2024-09-12 | 11.78 | 11.94 | 11.61 | 11.66 | -0.68% | 32,600 | 38,426,686 |
| 2024-09-11 | 11.63 | 11.79 | 11.62 | 11.74 | -0.09% | 27,671 | 32,414,480 |
| 2024-09-10 | 11.79 | 11.88 | 11.56 | 11.75 | -0.09% | 34,123 | 39,911,909 |
| 2024-09-09 | 11.75 | 11.98 | 11.71 | 11.76 | +0.51% | 42,911 | 50,787,350 |
| 2024-09-06 | 11.97 | 12.04 | 11.69 | 11.7 | -2.26% | 40,317 | 47,673,503 |
| 2024-09-05 | 11.81 | 12.06 | 11.81 | 11.97 | +1.35% | 38,721 | 46,290,474 |
| 2024-09-04 | 11.8 | 11.95 | 11.76 | 11.81 | -0.59% | 31,847 | 37,772,827 |
| 2024-09-03 | 11.8 | 12.03 | 11.73 | 11.88 | +0.17% | 48,517 | 57,762,951 |
| 2024-09-02 | 12.1 | 12.18 | 11.82 | 11.86 | -2.23% | 61,088 | 73,280,083 |
| 2024-08-30 | 11.83 | 12.3 | 11.81 | 12.13 | +2.54% | 97,574 | 118,716,313 |
| 2024-08-29 | 11.77 | 12.01 | 11.67 | 11.83 | +0.6% | 73,833 | 87,470,461 |
| 2024-08-28 | 11.59 | 11.84 | 11.47 | 11.76 | +0.94% | 72,689 | 85,100,880 |
| 2024-08-27 | 11.49 | 11.83 | 11.46 | 11.65 | +1.75% | 87,452 | 102,154,408 |
| 2024-08-26 | 11.35 | 11.53 | 11.26 | 11.45 | +0.26% | 47,217 | 53,918,459 |
| 2024-08-23 | 11.58 | 11.7 | 11.37 | 11.42 | -1.64% | 67,114 | 77,044,285 |
| 2024-08-22 | 11.73 | 11.84 | 11.56 | 11.61 | -0.68% | 66,490 | 77,741,894 |
| 2024-08-21 | 11.86 | 11.97 | 11.68 | 11.69 | -2.01% | 76,176 | 89,727,754 |
| 2024-08-20 | 12.13 | 12.15 | 11.88 | 11.93 | -1.4% | 105,138 | 126,113,814 |
| 2024-08-19 | 12.57 | 12.63 | 12.05 | 12.1 | -4.65% | 222,211 | 273,135,756 |
| 2024-08-16 | 11.99 | 12.99 | 11.77 | 12.69 | +5.05% | 259,174 | 320,061,184 |
| 2024-08-15 | 12.22 | 12.48 | 11.96 | 12.08 | +2.03% | 151,689 | 184,631,330 |
| 2024-08-14 | 11.93 | 12.06 | 11.7 | 11.84 | -0.67% | 114,724 | 136,029,238 |
| 2024-08-13 | 12.58 | 12.65 | 11.76 | 11.92 | -6.95% | 241,541 | 291,631,522 |
| 2024-08-12 | 13.78 | 13.78 | 12.55 | 12.81 | +7.83% | 355,717 | 460,020,610 |
| 2024-08-09 | 12.03 | 12.14 | 11.86 | 11.88 | -1.16% | 40,991 | 49,108,006 |
| 2024-08-08 | 11.94 | 12.11 | 11.9 | 12.02 | +0.92% | 44,885 | 53,978,051 |
| 2024-08-07 | 11.95 | 12.02 | 11.8 | 11.91 | -0.25% | 42,866 | 51,109,314 |
| 2024-08-06 | 11.74 | 11.95 | 11.67 | 11.94 | +2.67% | 53,347 | 63,271,421 |
| 2024-08-05 | 11.64 | 12.04 | 11.63 | 11.63 | -0.85% | 89,544 | 105,986,616 |
| 2024-08-02 | 11.82 | 12.05 | 11.61 | 11.73 | +0.77% | 111,409 | 132,283,205 |
| 2024-08-01 | 11.84 | 11.89 | 11.55 | 11.64 | -1.36% | 66,535 | 77,592,337 |
| 2024-07-31 | 11.5 | 11.83 | 11.28 | 11.8 | +3.78% | 67,906 | 79,373,284 |
| 2024-07-30 | 11.09 | 11.43 | 11.07 | 11.37 | +2.34% | 41,153 | 46,402,656 |
| 2024-07-29 | 11.15 | 11.19 | 11.02 | 11.11 | -0.27% | 27,512 | 30,554,112 |
| 2024-07-26 | 11.01 | 11.22 | 10.95 | 11.14 | +1.18% | 32,577 | 36,219,415 |
| 2024-07-25 | 11.09 | 11.33 | 10.95 | 11.01 | -0.27% | 57,911 | 64,318,889 |
| 2024-07-24 | 11.33 | 11.33 | 11.03 | 11.04 | -2.21% | 33,115 | 36,896,928 |
| 2024-07-23 | 11.59 | 11.59 | 11.25 | 11.29 | -2.25% | 34,770 | 39,551,613 |
| 2024-07-22 | 11.51 | 11.63 | 11.43 | 11.55 | +0.35% | 37,822 | 43,588,381 |
| 2024-07-19 | 11.34 | 11.56 | 11.22 | 11.51 | +1.05% | 42,785 | 48,930,096 |
| 2024-07-18 | 11.34 | 11.4 | 11.14 | 11.39 | +0.35% | 36,979 | 41,761,279 |
| 2024-07-17 | 11.3 | 11.42 | 11.14 | 11.35 | +0.35% | 41,560 | 46,922,347 |
| 2024-07-16 | 11.37 | 11.39 | 11.22 | 11.31 | -0.35% | 35,341 | 39,857,526 |
| 2024-07-15 | 11.67 | 11.68 | 11.32 | 11.35 | -2.74% | 50,839 | 58,025,379 |
| 2024-07-12 | 11.57 | 11.71 | 11.54 | 11.67 | +0.78% | 42,604 | 49,544,006 |
| 2024-07-11 | 11.5 | 11.7 | 11.42 | 11.58 | +2.03% | 67,812 | 78,508,644 |
| 2024-07-10 | 11.42 | 11.49 | 11.28 | 11.35 | -0.87% | 57,794 | 65,769,578 |
| 2024-07-09 | 10.95 | 11.5 | 10.91 | 11.45 | +4.19% | 96,434 | 108,896,394 |
| 2024-07-08 | 11.39 | 11.43 | 10.95 | 10.99 | -3.6% | 46,127 | 51,248,562 |
| 2024-07-05 | 10.94 | 11.48 | 10.88 | 11.4 | +4.11% | 49,758 | 55,718,466 |
| 2024-07-04 | 11.2 | 11.29 | 10.92 | 10.95 | -2.49% | 39,857 | 44,074,205 |
| 2024-07-03 | 11.26 | 11.36 | 11.19 | 11.23 | -1.75% | 29,077 | 32,754,819 |
| 2024-07-02 | 11.51 | 11.63 | 11.35 | 11.43 | -0.7% | 34,961 | 40,136,267 |
| 2024-07-01 | 11.38 | 11.61 | 11.25 | 11.51 | +1.14% | 43,015 | 49,130,136 |
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：