股票概览
13.95
+12.96%
+1.6
12.78
开盘价
14.15
最高价
12.57
最低价
91,489
成交量
数据更新至: 2024-09-30
技术指标
12.21
MA5 (5日均线)
11.65
MA10 (10日均线)
11.67
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 | 12.78 | 14.15 | 12.57 | 13.95 | +12.96% | 91,489 | 121,697,578 |
| 2024-09-27 | 11.99 | 12.64 | 11.89 | 12.35 | +4.4% | 50,261 | 61,548,750 |
| 2024-09-26 | 11.51 | 11.83 | 11.43 | 11.83 | +2.25% | 32,593 | 37,929,199 |
| 2024-09-25 | 11.48 | 11.66 | 11.4 | 11.57 | +2.03% | 32,656 | 37,739,761 |
| 2024-09-24 | 11.06 | 11.36 | 10.88 | 11.34 | +2.53% | 31,022 | 34,649,557 |
| 2024-09-23 | 11.09 | 11.17 | 10.88 | 11.06 | +0.45% | 19,705 | 21,784,599 |
| 2024-09-20 | 11.34 | 11.34 | 10.92 | 11.01 | -2.13% | 19,514 | 21,639,978 |
| 2024-09-19 | 11.08 | 11.28 | 10.93 | 11.25 | +2.65% | 21,044 | 23,443,185 |
| 2024-09-18 | 11.25 | 11.3 | 10.71 | 10.96 | -1.97% | 25,611 | 27,948,049 |
| 2024-09-13 | 11.55 | 11.55 | 11.15 | 11.18 | -2.44% | 21,520 | 24,308,209 |
| 2024-09-12 | 11.55 | 11.85 | 11.42 | 11.46 | -0.95% | 22,908 | 26,653,572 |
| 2024-09-11 | 11.56 | 11.98 | 11.55 | 11.57 | -0.94% | 25,628 | 29,982,617 |
| 2024-09-10 | 11.62 | 11.85 | 11.45 | 11.68 | +0.6% | 27,802 | 32,271,219 |
| 2024-09-09 | 11.38 | 11.9 | 11.3 | 11.61 | +2.83% | 40,698 | 47,506,881 |
| 2024-09-06 | 11.91 | 11.96 | 11.25 | 11.29 | -5.05% | 30,313 | 34,864,811 |
| 2024-09-05 | 11.62 | 11.94 | 11.6 | 11.89 | +2.5% | 28,553 | 33,681,443 |
| 2024-09-04 | 11.76 | 11.83 | 11.55 | 11.6 | -1.61% | 23,534 | 27,511,455 |
| 2024-09-03 | 11.85 | 11.96 | 11.67 | 11.79 | -0.67% | 31,888 | 37,583,624 |
| 2024-09-02 | 12.13 | 12.33 | 11.85 | 11.87 | -2.14% | 38,946 | 46,975,644 |
| 2024-08-30 | 12.27 | 12.35 | 12.02 | 12.13 | -1.14% | 70,801 | 86,417,630 |
| 2024-08-29 | 11.67 | 12.29 | 11.5 | 12.27 | +3.9% | 80,266 | 96,401,582 |
| 2024-08-28 | 11.35 | 12.02 | 11.1 | 11.81 | +4.05% | 52,744 | 61,585,224 |
| 2024-08-27 | 11.38 | 11.68 | 11.22 | 11.35 | -0.09% | 29,970 | 34,354,688 |
| 2024-08-26 | 11.21 | 11.4 | 10.97 | 11.36 | +1.43% | 21,746 | 24,493,820 |
| 2024-08-23 | 11.47 | 11.51 | 11.04 | 11.2 | -2.18% | 25,023 | 28,075,613 |
| 2024-08-22 | 11.74 | 11.89 | 11.4 | 11.45 | -1.38% | 21,689 | 25,187,881 |
| 2024-08-21 | 11.5 | 11.71 | 11.43 | 11.61 | -0.09% | 21,077 | 24,458,976 |
| 2024-08-20 | 11.76 | 11.95 | 11.51 | 11.62 | -1.94% | 35,544 | 41,654,709 |
| 2024-08-19 | 12.01 | 12.2 | 11.78 | 11.85 | -1.99% | 40,817 | 48,566,620 |
| 2024-08-16 | 11.84 | 12.25 | 11.5 | 12.09 | +2.03% | 61,365 | 73,266,420 |
| 2024-08-15 | 11.74 | 12.28 | 11.73 | 11.85 | +1.02% | 68,207 | 81,656,149 |
| 2024-08-14 | 11.4 | 11.8 | 11.3 | 11.73 | +3.08% | 42,143 | 48,829,330 |
| 2024-08-13 | 11.35 | 11.38 | 11.13 | 11.38 | -0.44% | 28,320 | 31,921,349 |
| 2024-08-12 | 11.47 | 11.67 | 11.32 | 11.43 | -0.35% | 44,409 | 51,146,809 |
| 2024-08-09 | 11.42 | 11.9 | 11.33 | 11.47 | +1.59% | 64,778 | 75,075,466 |
| 2024-08-08 | 11.23 | 11.5 | 11.17 | 11.29 | +0.27% | 24,350 | 27,639,499 |
| 2024-08-07 | 11.3 | 11.35 | 11.16 | 11.26 | 0% | 24,839 | 27,992,781 |
| 2024-08-06 | 11.04 | 11.28 | 10.92 | 11.26 | +3.59% | 33,431 | 37,168,119 |
| 2024-08-05 | 11 | 11.33 | 10.85 | 10.87 | -2.6% | 37,382 | 41,467,152 |
| 2024-08-02 | 11.17 | 11.43 | 11.06 | 11.16 | -0.36% | 39,084 | 44,110,144 |
| 2024-08-01 | 11.14 | 11.3 | 11.1 | 11.2 | +0.27% | 24,244 | 27,173,923 |
| 2024-07-31 | 10.81 | 11.18 | 10.76 | 11.17 | +3.33% | 33,958 | 37,470,166 |
| 2024-07-30 | 10.7 | 10.93 | 10.61 | 10.81 | +0.28% | 28,393 | 30,700,113 |
| 2024-07-29 | 10.51 | 10.97 | 10.51 | 10.78 | +2.96% | 42,463 | 45,794,700 |
| 2024-07-26 | 10.34 | 10.59 | 10.33 | 10.47 | +1.26% | 20,169 | 21,039,230 |
| 2024-07-25 | 10.41 | 10.51 | 10.19 | 10.34 | -0.1% | 22,130 | 22,952,441 |
| 2024-07-24 | 10.47 | 10.63 | 10.3 | 10.35 | -2.54% | 25,607 | 26,689,756 |
| 2024-07-23 | 10.73 | 10.94 | 10.58 | 10.62 | -0.65% | 36,481 | 39,185,933 |
| 2024-07-22 | 10.56 | 10.76 | 10.4 | 10.69 | +1.04% | 23,397 | 24,887,623 |
| 2024-07-19 | 10.45 | 10.75 | 10.32 | 10.58 | +0.86% | 26,688 | 28,154,139 |
| 2024-07-18 | 10.46 | 10.53 | 10.11 | 10.49 | -0.57% | 26,236 | 27,045,990 |
| 2024-07-17 | 10.8 | 11.04 | 10.53 | 10.55 | -2.41% | 28,263 | 30,187,283 |
| 2024-07-16 | 10.84 | 10.96 | 10.7 | 10.81 | -0.28% | 18,183 | 19,627,206 |
| 2024-07-15 | 11 | 11.09 | 10.7 | 10.84 | -1.45% | 23,509 | 25,528,310 |
| 2024-07-12 | 11.15 | 11.27 | 10.89 | 11 | -0.36% | 32,783 | 36,301,968 |
| 2024-07-11 | 10.77 | 11.05 | 10.7 | 11.04 | +5.04% | 41,144 | 44,840,532 |
| 2024-07-10 | 10.62 | 10.77 | 10.47 | 10.51 | -1.31% | 26,606 | 28,225,744 |
| 2024-07-09 | 10.52 | 10.74 | 10.16 | 10.65 | +1.33% | 35,445 | 37,236,426 |
| 2024-07-08 | 10.96 | 11.09 | 10.42 | 10.51 | -3.84% | 34,733 | 36,900,499 |
| 2024-07-05 | 10.52 | 10.96 | 10.28 | 10.93 | +4% | 45,220 | 48,568,706 |
| 2024-07-04 | 10.86 | 10.9 | 10.48 | 10.51 | -4.37% | 53,404 | 56,880,399 |
| 2024-07-03 | 11.4 | 11.7 | 10.99 | 10.99 | -5.42% | 83,563 | 93,766,223 |
| 2024-07-02 | 12.1 | 12.91 | 11.57 | 11.62 | +3.57% | 114,286 | 140,148,274 |
| 2024-07-01 | 10.96 | 11.3 | 10.96 | 11.22 | +2.47% | 32,400 | 36,129,368 |
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：