股票概览
15.64
+16.11%
+2.17
13.9
开盘价
15.97
最高价
13.67
最低价
378,531
成交量
数据更新至: 2024-09-30
技术指标
13.44
MA5 (5日均线)
12.68
MA10 (10日均线)
12.69
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 | 13.9 | 15.97 | 13.67 | 15.64 | +16.11% | 378,531 | 555,908,434 |
| 2024-09-27 | 13.1 | 13.78 | 12.96 | 13.47 | +4.34% | 239,843 | 319,665,484 |
| 2024-09-26 | 12.6 | 12.91 | 12.55 | 12.91 | +0.47% | 178,287 | 227,371,330 |
| 2024-09-25 | 12.4 | 12.91 | 12.37 | 12.85 | +4.13% | 197,247 | 250,904,242 |
| 2024-09-24 | 12.11 | 12.37 | 11.8 | 12.34 | +2.07% | 123,624 | 150,382,113 |
| 2024-09-23 | 12.19 | 12.39 | 12.03 | 12.09 | -0.82% | 80,848 | 98,510,243 |
| 2024-09-20 | 12.03 | 12.35 | 11.91 | 12.19 | +1.08% | 105,479 | 128,042,853 |
| 2024-09-19 | 11.62 | 12.12 | 11.58 | 12.06 | +4.06% | 99,477 | 118,051,089 |
| 2024-09-18 | 11.67 | 11.75 | 11.4 | 11.59 | -0.6% | 50,720 | 58,493,426 |
| 2024-09-13 | 12.02 | 12.07 | 11.6 | 11.66 | -2.83% | 72,456 | 85,650,660 |
| 2024-09-12 | 12.21 | 12.31 | 11.96 | 12 | -1.48% | 70,164 | 84,839,674 |
| 2024-09-11 | 12.34 | 12.4 | 12.08 | 12.18 | -2.09% | 62,811 | 76,744,117 |
| 2024-09-10 | 12.3 | 12.5 | 11.93 | 12.44 | +1.88% | 83,020 | 101,326,918 |
| 2024-09-09 | 12.2 | 12.37 | 12.07 | 12.21 | -1.21% | 59,948 | 73,280,897 |
| 2024-09-06 | 12.96 | 12.98 | 12.32 | 12.36 | -4.7% | 114,710 | 143,918,588 |
| 2024-09-05 | 12.94 | 13.05 | 12.85 | 12.97 | +0.31% | 90,766 | 117,470,330 |
| 2024-09-04 | 13 | 13.05 | 12.71 | 12.93 | -2.27% | 105,603 | 136,118,581 |
| 2024-09-03 | 13.28 | 13.35 | 13.02 | 13.23 | +0.3% | 118,986 | 156,883,990 |
| 2024-09-02 | 13.48 | 13.74 | 13.16 | 13.19 | -2.3% | 177,665 | 238,121,620 |
| 2024-08-30 | 13.15 | 13.81 | 13.09 | 13.5 | +1.73% | 314,276 | 426,788,864 |
| 2024-08-29 | 12.89 | 13.46 | 12.89 | 13.27 | +4.32% | 284,150 | 374,186,529 |
| 2024-08-28 | 12.27 | 13.02 | 11.95 | 12.72 | +4.35% | 204,509 | 256,358,306 |
| 2024-08-27 | 12.95 | 12.95 | 12.15 | 12.19 | -6.52% | 154,918 | 193,741,684 |
| 2024-08-26 | 12.44 | 13.18 | 12.1 | 13.04 | +5.59% | 215,723 | 273,913,248 |
| 2024-08-23 | 12 | 12.58 | 11.69 | 12.35 | +2.49% | 161,933 | 196,547,039 |
| 2024-08-22 | 12.74 | 12.86 | 11.93 | 12.05 | -4.97% | 186,961 | 230,320,422 |
| 2024-08-21 | 12.7 | 13.03 | 12.63 | 12.68 | -1.32% | 162,902 | 208,467,807 |
| 2024-08-20 | 13.01 | 13.3 | 12.7 | 12.85 | -4.46% | 242,219 | 313,666,884 |
| 2024-08-19 | 14.08 | 14.22 | 13.1 | 13.45 | -1.97% | 353,352 | 480,739,630 |
| 2024-08-16 | 13.52 | 14.03 | 13.3 | 13.72 | +4.1% | 410,418 | 561,100,304 |
| 2024-08-15 | 13.17 | 13.75 | 13.02 | 13.18 | -1.57% | 353,612 | 469,359,153 |
| 2024-08-14 | 12.63 | 13.78 | 12.45 | 13.39 | +7.98% | 387,371 | 507,950,572 |
| 2024-08-13 | 11.66 | 13.3 | 11.66 | 12.4 | +5.98% | 178,872 | 222,491,029 |
| 2024-08-12 | 11.42 | 11.88 | 11.4 | 11.7 | +1.21% | 54,557 | 63,470,923 |
| 2024-08-09 | 11.7 | 11.72 | 11.54 | 11.56 | -0.09% | 33,076 | 38,451,901 |
| 2024-08-08 | 11.55 | 11.65 | 11.31 | 11.57 | -0.34% | 39,669 | 45,536,699 |
| 2024-08-07 | 11.61 | 11.7 | 11.57 | 11.61 | -0.09% | 31,512 | 36,694,754 |
| 2024-08-06 | 11.56 | 11.65 | 11.44 | 11.62 | +1.93% | 35,973 | 41,509,632 |
| 2024-08-05 | 11.75 | 11.87 | 11.4 | 11.4 | -3.72% | 64,211 | 74,655,341 |
| 2024-08-02 | 12.04 | 12.22 | 11.83 | 11.84 | -2.87% | 55,338 | 66,522,655 |
| 2024-08-01 | 12.31 | 12.36 | 12.18 | 12.19 | -0.97% | 67,806 | 83,044,714 |
| 2024-07-31 | 11.97 | 12.37 | 11.97 | 12.31 | +1.99% | 100,384 | 123,131,650 |
| 2024-07-30 | 12.46 | 12.47 | 12.06 | 12.07 | -2.5% | 103,189 | 126,072,256 |
| 2024-07-29 | 11.96 | 12.5 | 11.77 | 12.38 | +4.3% | 132,343 | 161,962,093 |
| 2024-07-26 | 11.49 | 11.88 | 11.49 | 11.87 | +4.03% | 66,315 | 77,665,646 |
| 2024-07-25 | 11.3 | 11.61 | 11.24 | 11.41 | -0.7% | 48,614 | 55,506,995 |
| 2024-07-24 | 11.63 | 11.87 | 11.44 | 11.49 | -2.63% | 55,396 | 64,386,303 |
| 2024-07-23 | 11.81 | 12.08 | 11.7 | 11.8 | -0.17% | 64,075 | 76,170,981 |
| 2024-07-22 | 11.77 | 11.87 | 11.67 | 11.82 | -0.08% | 50,915 | 59,918,188 |
| 2024-07-19 | 11.49 | 12.02 | 11.38 | 11.83 | +2.78% | 69,883 | 82,751,802 |
| 2024-07-18 | 11.78 | 11.78 | 11.32 | 11.51 | -2.7% | 65,911 | 75,651,982 |
| 2024-07-17 | 12.15 | 12.23 | 11.83 | 11.83 | -3.27% | 59,752 | 71,529,554 |
| 2024-07-16 | 12 | 12.28 | 11.91 | 12.23 | +1.83% | 57,217 | 69,462,313 |
| 2024-07-15 | 12.37 | 12.37 | 12 | 12.01 | -3.22% | 62,226 | 75,267,878 |
| 2024-07-12 | 12.67 | 12.73 | 12.41 | 12.41 | -3.12% | 85,167 | 106,734,208 |
| 2024-07-11 | 12.51 | 12.88 | 12.4 | 12.81 | +4.4% | 116,331 | 146,815,144 |
| 2024-07-10 | 12.26 | 12.57 | 12.2 | 12.27 | -0.89% | 81,153 | 100,354,310 |
| 2024-07-09 | 11.78 | 12.39 | 11.73 | 12.38 | +4.65% | 100,163 | 121,398,755 |
| 2024-07-08 | 12.34 | 12.44 | 11.79 | 11.83 | -4.21% | 79,722 | 95,726,936 |
| 2024-07-05 | 12.2 | 12.48 | 12.07 | 12.35 | +0.41% | 53,635 | 65,974,921 |
| 2024-07-04 | 12.46 | 12.71 | 12.23 | 12.3 | -1.13% | 74,937 | 93,184,676 |
| 2024-07-03 | 12.87 | 12.89 | 12.44 | 12.44 | -3.64% | 110,564 | 139,279,343 |
| 2024-07-02 | 13.68 | 13.78 | 12.89 | 12.91 | -3.51% | 152,934 | 203,864,799 |
| 2024-07-01 | 13.75 | 13.86 | 13.23 | 13.38 | -3.46% | 155,040 | 208,461,562 |
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：