股票概览
15.01
+16.9%
+2.17
13.53
开盘价
15.16
最高价
13.26
最低价
272,582
成交量
数据更新至: 2024-09-30
技术指标
12.41
MA5 (5日均线)
11.71
MA10 (10日均线)
12.35
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 | 13.53 | 15.16 | 13.26 | 15.01 | +16.9% | 272,582 | 386,839,580 |
| 2024-09-27 | 12.01 | 13.11 | 11.88 | 12.84 | +10.12% | 183,207 | 228,581,083 |
| 2024-09-26 | 11.41 | 11.66 | 11.25 | 11.66 | +2.19% | 97,379 | 111,933,931 |
| 2024-09-25 | 11.23 | 11.74 | 11.21 | 11.41 | +2.42% | 131,016 | 150,774,657 |
| 2024-09-24 | 10.85 | 11.2 | 10.5 | 11.14 | +2.2% | 124,208 | 135,410,633 |
| 2024-09-23 | 10.86 | 10.99 | 10.66 | 10.9 | +1.02% | 60,294 | 65,567,529 |
| 2024-09-20 | 11.25 | 11.26 | 10.71 | 10.79 | -3.75% | 85,907 | 93,350,436 |
| 2024-09-19 | 11.08 | 11.31 | 10.85 | 11.21 | +1.82% | 94,024 | 104,621,197 |
| 2024-09-18 | 10.98 | 11.3 | 10.9 | 11.01 | -1.26% | 87,397 | 96,775,937 |
| 2024-09-13 | 11.42 | 11.99 | 11.15 | 11.15 | -11.72% | 214,129 | 244,517,685 |
| 2024-09-12 | 12.99 | 13.26 | 12.61 | 12.63 | -3.14% | 121,980 | 157,309,771 |
| 2024-09-11 | 13.28 | 13.55 | 13.01 | 13.04 | -2.32% | 131,620 | 174,699,348 |
| 2024-09-10 | 13.2 | 13.41 | 12.99 | 13.35 | +1.52% | 143,228 | 189,305,386 |
| 2024-09-09 | 13.08 | 13.33 | 12.82 | 13.15 | -1.42% | 101,817 | 133,474,710 |
| 2024-09-06 | 13.49 | 13.92 | 13.26 | 13.34 | -3.26% | 183,724 | 247,938,591 |
| 2024-09-05 | 13.58 | 14.38 | 13.3 | 13.79 | +2.07% | 305,559 | 423,662,987 |
| 2024-09-04 | 12.6 | 14.45 | 12.47 | 13.51 | +7.74% | 298,248 | 404,418,834 |
| 2024-09-03 | 12.23 | 12.64 | 12.17 | 12.54 | +3.04% | 79,876 | 99,518,762 |
| 2024-09-02 | 12.42 | 12.85 | 12.15 | 12.17 | -2.01% | 93,072 | 116,232,651 |
| 2024-08-30 | 12.21 | 12.73 | 12.15 | 12.42 | +1.31% | 97,366 | 121,586,368 |
| 2024-08-29 | 11.88 | 12.4 | 11.73 | 12.26 | +3.2% | 84,332 | 102,778,865 |
| 2024-08-28 | 11.99 | 12.21 | 11.71 | 11.88 | -1.25% | 54,437 | 64,922,385 |
| 2024-08-27 | 12.53 | 12.6 | 12 | 12.03 | -4.83% | 83,604 | 101,617,269 |
| 2024-08-26 | 11.99 | 12.92 | 11.99 | 12.64 | +4.12% | 112,535 | 142,124,354 |
| 2024-08-23 | 12.33 | 12.67 | 12.03 | 12.14 | -2.96% | 85,825 | 104,819,982 |
| 2024-08-22 | 12.9 | 13.02 | 12.47 | 12.51 | -4.43% | 131,080 | 166,533,519 |
| 2024-08-21 | 12.13 | 13.2 | 11.93 | 13.09 | +8.99% | 203,924 | 260,118,870 |
| 2024-08-20 | 12.29 | 12.42 | 11.96 | 12.01 | -2.6% | 57,380 | 69,531,621 |
| 2024-08-19 | 12.76 | 12.76 | 12.32 | 12.33 | -2.38% | 62,800 | 78,533,450 |
| 2024-08-16 | 12.85 | 12.99 | 12.62 | 12.63 | -1.56% | 66,588 | 85,209,707 |
| 2024-08-15 | 12.57 | 12.95 | 12.41 | 12.83 | +1.42% | 77,499 | 99,013,492 |
| 2024-08-14 | 12.86 | 12.99 | 12.62 | 12.65 | -1.56% | 51,443 | 65,773,876 |
| 2024-08-13 | 12.78 | 12.97 | 12.54 | 12.85 | +1.18% | 58,781 | 74,759,234 |
| 2024-08-12 | 12.91 | 12.99 | 12.49 | 12.7 | -2.38% | 78,731 | 99,896,777 |
| 2024-08-09 | 13.19 | 13.58 | 13 | 13.01 | -1.21% | 84,658 | 112,231,720 |
| 2024-08-08 | 13.66 | 13.69 | 13.13 | 13.17 | -4.98% | 118,724 | 157,649,488 |
| 2024-08-07 | 13.76 | 14.01 | 13.57 | 13.86 | +1.46% | 121,873 | 168,331,983 |
| 2024-08-06 | 14.01 | 14.13 | 13.52 | 13.66 | +0.22% | 129,656 | 177,684,116 |
| 2024-08-05 | 14.41 | 14.66 | 13.61 | 13.63 | -7.72% | 224,678 | 317,622,132 |
| 2024-08-02 | 14.12 | 15.96 | 14.04 | 14.77 | +2.29% | 335,721 | 495,204,200 |
| 2024-08-01 | 13.92 | 14.66 | 13.84 | 14.44 | +3.59% | 244,659 | 348,868,002 |
| 2024-07-31 | 13.26 | 14.1 | 13.22 | 13.94 | +4.26% | 211,871 | 290,783,917 |
| 2024-07-30 | 13.25 | 13.58 | 13.05 | 13.37 | -0.59% | 153,432 | 205,151,303 |
| 2024-07-29 | 12.77 | 13.75 | 12.7 | 13.45 | +3.78% | 206,945 | 273,257,399 |
| 2024-07-26 | 12.11 | 13.8 | 12.11 | 12.96 | +7.2% | 190,602 | 248,487,010 |
| 2024-07-25 | 11.85 | 12.3 | 11.7 | 12.09 | +1.68% | 64,157 | 77,240,314 |
| 2024-07-24 | 12.02 | 12.28 | 11.86 | 11.89 | -1.9% | 61,891 | 74,380,100 |
| 2024-07-23 | 12.45 | 12.71 | 12.12 | 12.12 | -2.65% | 65,165 | 80,931,556 |
| 2024-07-22 | 12.73 | 12.74 | 12.33 | 12.45 | 0% | 57,388 | 71,678,414 |
| 2024-07-19 | 12.3 | 12.62 | 12.2 | 12.45 | +0.97% | 66,655 | 83,027,374 |
| 2024-07-18 | 12.63 | 12.64 | 12.05 | 12.33 | -2.38% | 84,217 | 103,277,464 |
| 2024-07-17 | 13.06 | 13.21 | 12.63 | 12.63 | -4.25% | 79,542 | 101,819,029 |
| 2024-07-16 | 13.34 | 13.45 | 13.05 | 13.19 | -0.45% | 63,311 | 83,592,032 |
| 2024-07-15 | 13.43 | 13.71 | 13.19 | 13.25 | -1.78% | 73,989 | 98,924,163 |
| 2024-07-12 | 13.4 | 13.68 | 13.33 | 13.49 | +0.45% | 84,326 | 113,960,657 |
| 2024-07-11 | 13.68 | 13.79 | 13.3 | 13.43 | +1.28% | 96,057 | 129,469,592 |
| 2024-07-10 | 13.23 | 13.62 | 13.07 | 13.26 | +0.15% | 94,983 | 127,046,692 |
| 2024-07-09 | 12.54 | 13.24 | 12.47 | 13.24 | +5.33% | 111,780 | 144,398,897 |
| 2024-07-08 | 13 | 13.08 | 12.5 | 12.57 | -3.6% | 60,278 | 76,571,770 |
| 2024-07-05 | 12.87 | 13.09 | 12.55 | 13.04 | +1.8% | 67,294 | 86,430,958 |
| 2024-07-04 | 13.2 | 13.35 | 12.8 | 12.81 | -2.66% | 71,708 | 93,120,092 |
| 2024-07-03 | 13.4 | 13.51 | 13.16 | 13.16 | -2.37% | 61,099 | 81,017,263 |
| 2024-07-02 | 13.66 | 13.8 | 13.37 | 13.48 | -1.61% | 77,464 | 105,175,331 |
| 2024-07-01 | 13.61 | 13.9 | 13.31 | 13.7 | -0.65% | 95,530 | 129,647,346 |
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：