股票概览
14.48
+11.64%
+1.51
13.41
开盘价
14.66
最高价
13.35
最低价
96,541
成交量
数据更新至: 2024-09-30
技术指标
12.77
MA5 (5日均线)
12.19
MA10 (10日均线)
12.27
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 | 13.41 | 14.66 | 13.35 | 14.48 | +11.64% | 96,541 | 134,706,781 |
| 2024-09-27 | 12.8 | 13.27 | 12.63 | 12.97 | +4.01% | 57,701 | 74,370,056 |
| 2024-09-26 | 11.98 | 12.47 | 11.9 | 12.47 | +3.66% | 33,780 | 41,185,628 |
| 2024-09-25 | 12.08 | 12.32 | 11.99 | 12.03 | +0.92% | 29,951 | 36,322,927 |
| 2024-09-24 | 11.54 | 11.93 | 11.43 | 11.92 | +4.1% | 26,406 | 30,883,845 |
| 2024-09-23 | 11.43 | 11.65 | 11.38 | 11.45 | -0.69% | 16,088 | 18,494,691 |
| 2024-09-20 | 11.84 | 11.85 | 11.47 | 11.53 | -2.29% | 16,880 | 19,585,848 |
| 2024-09-19 | 11.53 | 11.89 | 11.47 | 11.8 | +2.52% | 20,652 | 24,189,132 |
| 2024-09-18 | 11.71 | 11.77 | 11.36 | 11.51 | -1.62% | 20,324 | 23,382,723 |
| 2024-09-13 | 11.91 | 11.98 | 11.7 | 11.7 | -1.93% | 14,817 | 17,492,008 |
| 2024-09-12 | 12.1 | 12.17 | 11.88 | 11.93 | -1.16% | 19,111 | 22,960,472 |
| 2024-09-11 | 12.12 | 12.31 | 12.02 | 12.07 | -1.07% | 16,662 | 20,223,757 |
| 2024-09-10 | 12.24 | 12.38 | 12.03 | 12.2 | 0% | 16,738 | 20,318,543 |
| 2024-09-09 | 12.3 | 12.32 | 12 | 12.2 | -0.81% | 27,344 | 33,313,240 |
| 2024-09-06 | 12.68 | 12.85 | 12.2 | 12.3 | -3.07% | 24,517 | 30,412,701 |
| 2024-09-05 | 12.48 | 12.74 | 12.48 | 12.69 | +0.95% | 16,057 | 20,310,361 |
| 2024-09-04 | 12.6 | 12.88 | 12.51 | 12.57 | -1.02% | 27,145 | 34,404,248 |
| 2024-09-03 | 12.35 | 12.8 | 12.26 | 12.7 | +2.5% | 29,916 | 37,874,589 |
| 2024-09-02 | 12.52 | 12.74 | 12.3 | 12.39 | -0.48% | 36,377 | 45,544,144 |
| 2024-08-30 | 12.39 | 12.54 | 12.24 | 12.45 | +0.4% | 40,640 | 50,471,107 |
| 2024-08-29 | 12.15 | 12.54 | 12.05 | 12.4 | +2.23% | 38,475 | 47,502,609 |
| 2024-08-28 | 11.74 | 12.14 | 11.67 | 12.13 | +3.23% | 35,609 | 42,664,736 |
| 2024-08-27 | 11.86 | 12 | 11.44 | 11.75 | -3.45% | 44,303 | 51,876,828 |
| 2024-08-26 | 11.82 | 12.2 | 11.78 | 12.17 | +3.05% | 26,503 | 31,807,319 |
| 2024-08-23 | 11.67 | 11.88 | 11.6 | 11.81 | +0.25% | 17,408 | 20,443,131 |
| 2024-08-22 | 11.87 | 11.92 | 11.65 | 11.78 | -0.59% | 16,261 | 19,165,600 |
| 2024-08-21 | 11.65 | 12.25 | 11.56 | 11.85 | +1.72% | 33,146 | 39,339,797 |
| 2024-08-20 | 11.88 | 12.05 | 11.61 | 11.65 | -2.67% | 15,842 | 18,609,254 |
| 2024-08-19 | 11.85 | 12.05 | 11.85 | 11.97 | +0.17% | 14,404 | 17,248,247 |
| 2024-08-16 | 12 | 12.11 | 11.92 | 11.95 | -0.33% | 13,116 | 15,738,389 |
| 2024-08-15 | 12.3 | 12.3 | 11.85 | 11.99 | -0.75% | 22,470 | 26,979,716 |
| 2024-08-14 | 12.22 | 12.38 | 12.03 | 12.08 | -1.47% | 15,074 | 18,322,376 |
| 2024-08-13 | 12.2 | 12.28 | 12.08 | 12.26 | +0.41% | 12,820 | 15,632,067 |
| 2024-08-12 | 12.1 | 12.39 | 12 | 12.21 | +1.24% | 18,240 | 22,279,498 |
| 2024-08-09 | 12.31 | 12.48 | 12.06 | 12.06 | -2.11% | 21,030 | 25,620,957 |
| 2024-08-08 | 12.3 | 12.39 | 12.08 | 12.32 | +0.16% | 18,682 | 22,864,274 |
| 2024-08-07 | 12.52 | 12.57 | 12.3 | 12.3 | -1.99% | 15,186 | 18,807,023 |
| 2024-08-06 | 12.42 | 12.6 | 12.39 | 12.55 | +1.62% | 19,112 | 23,836,714 |
| 2024-08-05 | 12.58 | 12.8 | 12.31 | 12.35 | -2.37% | 31,832 | 40,043,972 |
| 2024-08-02 | 12.48 | 12.82 | 12.39 | 12.65 | +0.32% | 20,782 | 26,268,563 |
| 2024-08-01 | 12.59 | 12.82 | 12.48 | 12.61 | +0.08% | 27,500 | 34,854,840 |
| 2024-07-31 | 12.2 | 12.68 | 12.02 | 12.6 | +2.77% | 31,560 | 39,209,020 |
| 2024-07-30 | 12.1 | 12.4 | 11.97 | 12.26 | +1.74% | 24,784 | 30,269,634 |
| 2024-07-29 | 12.25 | 12.34 | 12 | 12.05 | -1.63% | 21,276 | 25,762,507 |
| 2024-07-26 | 12.24 | 12.38 | 12.08 | 12.25 | +1.41% | 21,791 | 26,688,308 |
| 2024-07-25 | 12.18 | 12.22 | 11.88 | 12.08 | -0.82% | 26,402 | 31,787,196 |
| 2024-07-24 | 12.6 | 12.66 | 12.14 | 12.18 | -3.33% | 42,125 | 51,965,518 |
| 2024-07-23 | 13.26 | 13.29 | 12.55 | 12.6 | -5.05% | 38,610 | 49,712,426 |
| 2024-07-22 | 14.05 | 14.05 | 13.21 | 13.27 | -4.12% | 47,390 | 63,476,905 |
| 2024-07-19 | 13.79 | 14.03 | 13.54 | 13.84 | +0.22% | 50,358 | 69,591,741 |
| 2024-07-18 | 13.34 | 13.9 | 13.32 | 13.81 | +2.22% | 76,366 | 104,695,129 |
| 2024-07-17 | 14.75 | 14.88 | 13.21 | 13.51 | +0.07% | 131,747 | 182,194,558 |
| 2024-07-16 | 13.95 | 14.04 | 13.36 | 13.5 | -4.26% | 46,393 | 63,167,011 |
| 2024-07-15 | 14 | 14.21 | 13.91 | 14.1 | -0.84% | 21,464 | 30,247,633 |
| 2024-07-12 | 14.3 | 14.4 | 14.06 | 14.22 | -0.84% | 24,364 | 34,618,137 |
| 2024-07-11 | 14 | 14.41 | 13.84 | 14.34 | +2.36% | 52,888 | 74,867,990 |
| 2024-07-10 | 12.98 | 14.18 | 12.89 | 14.01 | +7.19% | 58,167 | 79,770,208 |
| 2024-07-09 | 12.76 | 13.2 | 12.73 | 13.07 | +1.55% | 19,737 | 25,613,473 |
| 2024-07-08 | 12.88 | 13.15 | 12.8 | 12.87 | -0.77% | 22,632 | 29,298,204 |
| 2024-07-05 | 12.78 | 13.06 | 12.65 | 12.97 | +1.81% | 22,365 | 28,746,002 |
| 2024-07-04 | 12.95 | 13.07 | 12.68 | 12.74 | -1.77% | 23,307 | 29,899,416 |
| 2024-07-03 | 12.99 | 13.13 | 12.9 | 12.97 | -0.46% | 18,902 | 24,570,742 |
| 2024-07-02 | 13.3 | 13.47 | 12.93 | 13.03 | -2.03% | 26,259 | 34,555,810 |
| 2024-07-01 | 13.13 | 13.41 | 13.08 | 13.3 | +1.37% | 29,206 | 38,739,429 |
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：