股票概览
14.07
+15.23%
+1.86
12.67
开盘价
14.5
最高价
12.38
最低价
182,389
成交量
数据更新至: 2024-09-30
技术指标
12.05
MA5 (5日均线)
11.33
MA10 (10日均线)
11.26
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 | 12.67 | 14.5 | 12.38 | 14.07 | +15.23% | 182,389 | 243,623,581 |
| 2024-09-27 | 11.8 | 12.51 | 11.69 | 12.21 | +5.26% | 87,720 | 106,008,641 |
| 2024-09-26 | 11.21 | 11.6 | 11.18 | 11.6 | +2.84% | 43,640 | 49,884,295 |
| 2024-09-25 | 11.2 | 11.53 | 11.16 | 11.28 | +1.53% | 61,473 | 69,739,277 |
| 2024-09-24 | 10.78 | 11.11 | 10.58 | 11.11 | +4.03% | 53,692 | 58,523,371 |
| 2024-09-23 | 10.56 | 10.76 | 10.45 | 10.68 | +0.75% | 27,726 | 29,600,442 |
| 2024-09-20 | 10.71 | 10.75 | 10.51 | 10.6 | -0.75% | 24,212 | 25,672,147 |
| 2024-09-19 | 10.5 | 10.71 | 10.4 | 10.68 | +2.4% | 29,487 | 31,255,936 |
| 2024-09-18 | 10.63 | 10.76 | 10.18 | 10.43 | -1.88% | 32,471 | 33,733,841 |
| 2024-09-13 | 10.78 | 11.01 | 10.63 | 10.63 | -1.57% | 33,647 | 36,288,704 |
| 2024-09-12 | 11.03 | 11.16 | 10.8 | 10.8 | -1.37% | 30,279 | 33,217,870 |
| 2024-09-11 | 11.11 | 11.16 | 10.9 | 10.95 | -2.14% | 27,607 | 30,417,753 |
| 2024-09-10 | 11.04 | 11.25 | 10.84 | 11.19 | +2.19% | 39,421 | 43,525,451 |
| 2024-09-09 | 11.05 | 11.14 | 10.91 | 10.95 | -1.26% | 31,396 | 34,558,271 |
| 2024-09-06 | 11.41 | 11.45 | 11.08 | 11.09 | -3.06% | 45,446 | 50,959,517 |
| 2024-09-05 | 11.23 | 11.59 | 11.19 | 11.44 | +1.78% | 44,696 | 50,998,647 |
| 2024-09-04 | 11.29 | 11.34 | 11.06 | 11.24 | -1.06% | 33,886 | 38,001,165 |
| 2024-09-03 | 11.28 | 11.47 | 11.2 | 11.36 | +0.71% | 34,671 | 39,345,036 |
| 2024-09-02 | 11.7 | 11.77 | 11.27 | 11.28 | -3.09% | 41,494 | 47,612,253 |
| 2024-08-30 | 11.28 | 11.86 | 11.28 | 11.64 | +3.28% | 58,399 | 68,109,416 |
| 2024-08-29 | 11.03 | 11.37 | 10.9 | 11.27 | +1.71% | 34,014 | 38,086,805 |
| 2024-08-28 | 10.97 | 11.29 | 10.97 | 11.08 | +0.18% | 29,826 | 33,243,060 |
| 2024-08-27 | 11.35 | 11.42 | 11.04 | 11.06 | -3.24% | 40,951 | 45,714,649 |
| 2024-08-26 | 11.26 | 11.5 | 11.15 | 11.43 | +2.05% | 43,781 | 49,722,093 |
| 2024-08-23 | 11.14 | 11.51 | 10.95 | 11.2 | 0% | 43,853 | 49,113,126 |
| 2024-08-22 | 11.49 | 11.55 | 11.18 | 11.2 | -2.44% | 39,199 | 44,345,195 |
| 2024-08-21 | 11.3 | 11.74 | 11.22 | 11.48 | +1.15% | 41,121 | 47,445,307 |
| 2024-08-20 | 11.54 | 11.65 | 11.31 | 11.35 | -1.73% | 36,083 | 41,239,070 |
| 2024-08-19 | 11.85 | 11.95 | 11.53 | 11.55 | -3.02% | 54,462 | 63,755,686 |
| 2024-08-16 | 11.77 | 12.18 | 11.77 | 11.91 | +1.53% | 72,269 | 86,724,173 |
| 2024-08-15 | 11.54 | 11.85 | 11.44 | 11.73 | +0.77% | 39,947 | 46,797,338 |
| 2024-08-14 | 11.63 | 11.79 | 11.56 | 11.64 | -0.09% | 40,507 | 47,264,177 |
| 2024-08-13 | 11.27 | 11.65 | 11.27 | 11.65 | +2.46% | 43,579 | 50,274,084 |
| 2024-08-12 | 11.36 | 11.61 | 11.22 | 11.37 | -0.79% | 37,632 | 42,948,921 |
| 2024-08-09 | 11.71 | 11.78 | 11.43 | 11.46 | +0.97% | 49,663 | 57,323,371 |
| 2024-08-08 | 11.37 | 11.49 | 11.11 | 11.35 | -0.87% | 42,527 | 47,996,947 |
| 2024-08-07 | 11.32 | 11.63 | 11.28 | 11.45 | +0.79% | 39,405 | 45,267,198 |
| 2024-08-06 | 11.43 | 11.52 | 11.2 | 11.36 | +1.25% | 43,129 | 48,804,292 |
| 2024-08-05 | 11.83 | 11.95 | 11.2 | 11.22 | -6.34% | 79,399 | 91,548,995 |
| 2024-08-02 | 12.22 | 12.38 | 11.98 | 11.98 | -3.39% | 57,925 | 70,470,549 |
| 2024-08-01 | 12.37 | 12.53 | 12.27 | 12.4 | +0.24% | 67,609 | 83,894,105 |
| 2024-07-31 | 11.8 | 12.38 | 11.78 | 12.37 | +3.78% | 78,240 | 95,269,182 |
| 2024-07-30 | 11.71 | 12.02 | 11.56 | 11.92 | +0.68% | 61,092 | 72,281,473 |
| 2024-07-29 | 11.92 | 11.98 | 11.6 | 11.84 | +0.85% | 57,870 | 68,235,262 |
| 2024-07-26 | 11.62 | 11.87 | 11.59 | 11.74 | +0.95% | 59,101 | 69,360,216 |
| 2024-07-25 | 11.74 | 11.97 | 11.36 | 11.63 | -1.94% | 75,332 | 87,240,183 |
| 2024-07-24 | 12.07 | 12.34 | 11.76 | 11.86 | -1.58% | 76,152 | 91,515,788 |
| 2024-07-23 | 12.62 | 12.65 | 12.01 | 12.05 | -4.37% | 82,227 | 100,789,963 |
| 2024-07-22 | 12.44 | 12.64 | 12.23 | 12.6 | +1.53% | 71,532 | 89,312,639 |
| 2024-07-19 | 12.46 | 12.77 | 12.33 | 12.41 | -0.24% | 90,353 | 113,478,323 |
| 2024-07-18 | 12.79 | 12.79 | 11.9 | 12.44 | -3.19% | 113,673 | 139,918,833 |
| 2024-07-17 | 13.5 | 13.66 | 12.8 | 12.85 | -5.45% | 125,129 | 163,843,635 |
| 2024-07-16 | 13.41 | 13.83 | 13.25 | 13.59 | +0.67% | 124,033 | 167,719,209 |
| 2024-07-15 | 13.46 | 14.06 | 13.35 | 13.5 | -0.66% | 144,790 | 197,788,870 |
| 2024-07-12 | 13.69 | 13.79 | 13.36 | 13.59 | -0.95% | 137,286 | 186,343,587 |
| 2024-07-11 | 13.25 | 14.12 | 13.01 | 13.72 | +5.62% | 221,569 | 299,385,138 |
| 2024-07-10 | 12.69 | 13.35 | 12.6 | 12.99 | +1.88% | 165,606 | 215,275,774 |
| 2024-07-09 | 11.92 | 12.84 | 11.79 | 12.75 | +6.87% | 143,640 | 178,160,609 |
| 2024-07-08 | 12.42 | 12.52 | 11.85 | 11.93 | -4.02% | 91,902 | 111,122,231 |
| 2024-07-05 | 12.76 | 12.77 | 12.25 | 12.43 | -2.97% | 112,660 | 140,031,091 |
| 2024-07-04 | 13.11 | 13.49 | 12.77 | 12.81 | -3.25% | 110,298 | 144,389,475 |
| 2024-07-03 | 13.4 | 13.58 | 13.01 | 13.24 | -3.07% | 140,389 | 185,831,387 |
| 2024-07-02 | 13.88 | 13.92 | 13.49 | 13.66 | -1.51% | 127,188 | 174,155,859 |
| 2024-07-01 | 14.2 | 14.25 | 13.45 | 13.87 | -1.98% | 159,120 | 218,736,163 |
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：