股票概览
13.96
+13.68%
+1.68
13.01
开盘价
14.2
最高价
12.6
最低价
185,449
成交量
数据更新至: 2024-09-30
技术指标
12.13
MA5 (5日均线)
11.40
MA10 (10日均线)
11.51
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 | 13.01 | 14.2 | 12.6 | 13.96 | +13.68% | 185,449 | 248,460,149 |
| 2024-09-27 | 11.61 | 12.46 | 11.61 | 12.28 | +5.86% | 85,508 | 103,052,213 |
| 2024-09-26 | 11.41 | 11.6 | 11.16 | 11.6 | +0.96% | 79,101 | 90,261,181 |
| 2024-09-25 | 11.31 | 11.7 | 11.24 | 11.49 | +1.59% | 67,353 | 77,376,267 |
| 2024-09-24 | 10.81 | 11.32 | 10.61 | 11.31 | +5.11% | 69,192 | 76,201,415 |
| 2024-09-23 | 10.51 | 10.99 | 10.44 | 10.76 | +2.28% | 49,099 | 52,600,253 |
| 2024-09-20 | 10.62 | 10.66 | 10.4 | 10.52 | -1.03% | 26,012 | 27,333,437 |
| 2024-09-19 | 10.66 | 10.75 | 10.44 | 10.63 | +0.95% | 42,213 | 44,789,537 |
| 2024-09-18 | 10.88 | 10.91 | 10.37 | 10.53 | -3.75% | 52,398 | 55,389,766 |
| 2024-09-13 | 11.55 | 11.55 | 10.9 | 10.94 | -5.12% | 61,266 | 68,462,017 |
| 2024-09-12 | 11.61 | 11.72 | 11.44 | 11.53 | -0.52% | 28,083 | 32,470,120 |
| 2024-09-11 | 11.74 | 11.83 | 11.52 | 11.59 | -2.19% | 37,736 | 43,846,904 |
| 2024-09-10 | 11.28 | 11.93 | 11.23 | 11.85 | +4.59% | 75,440 | 88,305,006 |
| 2024-09-09 | 11.49 | 11.54 | 11.22 | 11.33 | -0.87% | 26,271 | 29,720,035 |
| 2024-09-06 | 11.62 | 11.81 | 11.38 | 11.43 | -2.72% | 42,006 | 48,507,130 |
| 2024-09-05 | 11.8 | 12 | 11.64 | 11.75 | 0% | 57,255 | 67,589,773 |
| 2024-09-04 | 11.8 | 11.95 | 11.6 | 11.75 | -2.41% | 67,148 | 79,123,613 |
| 2024-09-03 | 11.38 | 12.25 | 11.3 | 12.04 | +6.36% | 140,224 | 167,037,903 |
| 2024-09-02 | 11.48 | 11.52 | 11.28 | 11.32 | -1.57% | 37,257 | 42,305,959 |
| 2024-08-30 | 11.35 | 11.57 | 11.12 | 11.5 | +1.59% | 69,935 | 79,743,742 |
| 2024-08-29 | 11.06 | 11.48 | 10.99 | 11.32 | +1.62% | 48,161 | 54,286,897 |
| 2024-08-28 | 11.12 | 11.24 | 10.75 | 11.14 | +0.18% | 55,566 | 61,247,385 |
| 2024-08-27 | 10.47 | 11.34 | 10.37 | 11.12 | +6.21% | 109,413 | 119,681,112 |
| 2024-08-26 | 9.96 | 10.53 | 9.27 | 10.47 | +1.65% | 92,234 | 93,416,134 |
| 2024-08-23 | 10.45 | 10.5 | 10.2 | 10.3 | -1.53% | 50,024 | 51,736,484 |
| 2024-08-22 | 10.74 | 10.88 | 10.4 | 10.46 | -2.61% | 51,415 | 54,286,271 |
| 2024-08-21 | 10.92 | 11 | 10.64 | 10.74 | -2.54% | 48,735 | 52,555,662 |
| 2024-08-20 | 11.2 | 11.44 | 10.99 | 11.02 | -2.04% | 54,581 | 61,004,617 |
| 2024-08-19 | 10.96 | 11.28 | 10.96 | 11.25 | +2.74% | 47,534 | 52,970,378 |
| 2024-08-16 | 10.94 | 11.02 | 10.79 | 10.95 | +0.74% | 33,306 | 36,421,549 |
| 2024-08-15 | 10.88 | 11.05 | 10.71 | 10.87 | -0.46% | 38,216 | 41,595,744 |
| 2024-08-14 | 11 | 11.12 | 10.86 | 10.92 | -0.27% | 30,864 | 33,933,583 |
| 2024-08-13 | 11.14 | 11.27 | 10.85 | 10.95 | -1.62% | 44,765 | 49,116,725 |
| 2024-08-12 | 10.95 | 11.28 | 10.85 | 11.13 | +1.64% | 62,619 | 69,350,096 |
| 2024-08-09 | 10.93 | 11.01 | 10.83 | 10.95 | +1.11% | 35,713 | 39,052,358 |
| 2024-08-08 | 10.93 | 10.95 | 10.67 | 10.83 | -1.01% | 42,262 | 45,694,245 |
| 2024-08-07 | 10.96 | 11.01 | 10.74 | 10.94 | -0.18% | 37,234 | 40,546,140 |
| 2024-08-06 | 10.81 | 11.04 | 10.71 | 10.96 | +3.01% | 48,105 | 52,420,467 |
| 2024-08-05 | 10.87 | 11.11 | 10.59 | 10.64 | -2.12% | 70,671 | 76,821,556 |
| 2024-08-02 | 10.82 | 10.98 | 10.69 | 10.87 | +0.46% | 52,509 | 57,011,982 |
| 2024-08-01 | 10.98 | 11.15 | 10.78 | 10.82 | -1.1% | 57,742 | 62,992,864 |
| 2024-07-31 | 10.46 | 11.02 | 10.37 | 10.94 | +5.91% | 79,598 | 85,770,154 |
| 2024-07-30 | 10.03 | 10.39 | 10.03 | 10.33 | +2.89% | 52,381 | 53,618,729 |
| 2024-07-29 | 10.15 | 10.18 | 9.98 | 10.04 | -0.99% | 36,924 | 37,230,735 |
| 2024-07-26 | 9.9 | 10.19 | 9.9 | 10.14 | +2.32% | 43,322 | 43,672,895 |
| 2024-07-25 | 9.83 | 10.03 | 9.73 | 9.91 | 0% | 43,376 | 42,921,672 |
| 2024-07-24 | 10.48 | 10.48 | 9.87 | 9.91 | -5.98% | 84,626 | 85,077,897 |
| 2024-07-23 | 10.16 | 10.55 | 10.02 | 10.54 | +3.33% | 72,179 | 74,353,269 |
| 2024-07-22 | 10.11 | 10.25 | 10.06 | 10.2 | +0.99% | 31,852 | 32,425,454 |
| 2024-07-19 | 9.96 | 10.16 | 9.96 | 10.1 | +1% | 34,567 | 34,834,132 |
| 2024-07-18 | 10.03 | 10.11 | 9.78 | 10 | -0.7% | 40,771 | 40,344,125 |
| 2024-07-17 | 10.1 | 10.22 | 9.99 | 10.07 | -0.98% | 29,608 | 29,874,130 |
| 2024-07-16 | 10.22 | 10.29 | 10.04 | 10.17 | -0.39% | 28,820 | 29,247,764 |
| 2024-07-15 | 10.4 | 10.45 | 10.18 | 10.21 | -1.83% | 31,440 | 32,218,021 |
| 2024-07-12 | 10.58 | 10.75 | 10.37 | 10.4 | -1.79% | 41,610 | 43,767,542 |
| 2024-07-11 | 10.41 | 10.81 | 10.41 | 10.59 | +3.32% | 61,884 | 65,499,344 |
| 2024-07-10 | 10.25 | 10.46 | 10.14 | 10.25 | -0.68% | 37,292 | 38,522,814 |
| 2024-07-09 | 10.24 | 10.35 | 9.9 | 10.32 | +1.57% | 62,190 | 62,927,472 |
| 2024-07-08 | 10.48 | 10.55 | 10.07 | 10.16 | -3.05% | 53,350 | 54,666,887 |
| 2024-07-05 | 10.23 | 10.65 | 10.05 | 10.48 | +3.97% | 72,655 | 74,906,793 |
| 2024-07-04 | 10.62 | 10.67 | 10.08 | 10.08 | -4.91% | 66,289 | 67,935,928 |
| 2024-07-03 | 11.12 | 11.13 | 10.5 | 10.6 | -4.59% | 75,648 | 81,221,522 |
| 2024-07-02 | 11.43 | 11.51 | 10.98 | 11.11 | -3.14% | 58,004 | 65,008,704 |
| 2024-07-01 | 11.36 | 11.58 | 11.12 | 11.47 | +0.35% | 39,123 | 44,301,462 |
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：