股票概览
14.9
+14.18%
+1.85
13.81
开盘价
15.2
最高价
13.18
最低价
164,922
成交量
数据更新至: 2024-09-30
技术指标
12.89
MA5 (5日均线)
12.22
MA10 (10日均线)
12.16
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 | 13.81 | 15.2 | 13.18 | 14.9 | +14.18% | 164,922 | 232,877,893 |
| 2024-09-27 | 12.6 | 13.21 | 12.48 | 13.05 | +5.24% | 106,562 | 136,801,629 |
| 2024-09-26 | 12.08 | 12.4 | 11.96 | 12.4 | +2.39% | 61,770 | 75,377,707 |
| 2024-09-25 | 12.05 | 12.38 | 11.93 | 12.11 | +1.17% | 61,772 | 75,090,744 |
| 2024-09-24 | 11.75 | 12.02 | 11.55 | 11.97 | +2.05% | 50,278 | 59,626,801 |
| 2024-09-23 | 11.68 | 11.81 | 11.49 | 11.73 | +0.17% | 23,380 | 27,362,138 |
| 2024-09-20 | 11.62 | 11.74 | 11.53 | 11.71 | +0.52% | 30,141 | 35,108,551 |
| 2024-09-19 | 11.31 | 11.77 | 11.15 | 11.65 | +4.2% | 40,525 | 46,784,060 |
| 2024-09-18 | 11.38 | 11.7 | 11.01 | 11.18 | -2.36% | 32,944 | 36,844,317 |
| 2024-09-13 | 11.73 | 11.98 | 11.44 | 11.45 | -2.39% | 36,005 | 41,994,126 |
| 2024-09-12 | 11.73 | 12.1 | 11.72 | 11.73 | -0.09% | 36,897 | 43,966,975 |
| 2024-09-11 | 11.88 | 11.95 | 11.69 | 11.74 | -1.76% | 21,658 | 25,548,561 |
| 2024-09-10 | 11.78 | 12.01 | 11.69 | 11.95 | +0.76% | 21,887 | 25,958,057 |
| 2024-09-09 | 11.73 | 11.9 | 11.55 | 11.86 | +0.51% | 26,140 | 30,762,873 |
| 2024-09-06 | 12.25 | 12.29 | 11.77 | 11.8 | -3.67% | 46,544 | 55,565,032 |
| 2024-09-05 | 12.19 | 12.36 | 12.1 | 12.25 | +0.49% | 36,379 | 44,499,442 |
| 2024-09-04 | 12.5 | 12.72 | 12.07 | 12.19 | -3.64% | 64,269 | 79,419,154 |
| 2024-09-03 | 12.32 | 12.71 | 12.25 | 12.65 | +1.69% | 78,464 | 97,981,869 |
| 2024-09-02 | 12.38 | 12.8 | 12.25 | 12.44 | +0.4% | 82,676 | 103,399,306 |
| 2024-08-30 | 12.02 | 12.57 | 11.98 | 12.39 | +2.31% | 74,688 | 92,390,023 |
| 2024-08-29 | 11.78 | 12.18 | 11.55 | 12.11 | +0.92% | 57,645 | 68,663,672 |
| 2024-08-28 | 12.37 | 12.48 | 11.73 | 12 | -5.29% | 77,974 | 93,732,597 |
| 2024-08-27 | 11.9 | 12.73 | 11.61 | 12.67 | +5.94% | 113,729 | 139,563,153 |
| 2024-08-26 | 11.93 | 12.3 | 11.76 | 11.96 | +0.84% | 35,927 | 42,897,654 |
| 2024-08-23 | 11.56 | 12.06 | 11.34 | 11.86 | +2.6% | 46,863 | 54,889,401 |
| 2024-08-22 | 11.9 | 11.98 | 11.54 | 11.56 | -3.1% | 32,312 | 37,799,915 |
| 2024-08-21 | 11.74 | 12.02 | 11.73 | 11.93 | +0.76% | 30,294 | 36,109,134 |
| 2024-08-20 | 11.98 | 12.1 | 11.7 | 11.84 | -1.5% | 42,796 | 50,730,059 |
| 2024-08-19 | 12.04 | 12.17 | 11.89 | 12.02 | -0.5% | 33,900 | 40,761,036 |
| 2024-08-16 | 12.34 | 12.5 | 12.07 | 12.08 | -1.63% | 53,727 | 65,472,707 |
| 2024-08-15 | 12.45 | 12.45 | 12 | 12.28 | -1.37% | 60,317 | 73,739,389 |
| 2024-08-14 | 12.52 | 12.88 | 12.38 | 12.45 | 0% | 79,898 | 100,490,800 |
| 2024-08-13 | 11.86 | 12.48 | 11.86 | 12.45 | +4.27% | 65,641 | 80,434,903 |
| 2024-08-12 | 12.19 | 12.38 | 11.84 | 11.94 | -2.53% | 54,375 | 65,288,692 |
| 2024-08-09 | 12.12 | 12.55 | 12.08 | 12.25 | +1.32% | 72,738 | 89,753,727 |
| 2024-08-08 | 12.65 | 12.66 | 12.05 | 12.09 | -4.58% | 69,819 | 85,315,480 |
| 2024-08-07 | 12.38 | 12.82 | 12.38 | 12.67 | +1.12% | 75,126 | 94,982,615 |
| 2024-08-06 | 12.42 | 12.56 | 12.2 | 12.53 | +2.54% | 69,676 | 86,529,274 |
| 2024-08-05 | 12.71 | 12.8 | 12.16 | 12.22 | -4.23% | 105,577 | 131,418,628 |
| 2024-08-02 | 12.94 | 13.45 | 12.76 | 12.76 | -6.38% | 162,863 | 212,473,235 |
| 2024-08-01 | 13.28 | 14.49 | 13.05 | 13.63 | +1.64% | 234,158 | 322,696,427 |
| 2024-07-31 | 14.88 | 15.28 | 13.2 | 13.41 | -4.08% | 287,047 | 403,347,237 |
| 2024-07-30 | 13.75 | 13.98 | 13.75 | 13.98 | +20% | 90,517 | 126,342,707 |
| 2024-07-29 | 11.3 | 11.7 | 11.12 | 11.65 | +3.01% | 53,657 | 61,740,573 |
| 2024-07-26 | 11.07 | 11.36 | 11 | 11.31 | +2.54% | 38,693 | 43,333,709 |
| 2024-07-25 | 10.96 | 11.13 | 10.71 | 11.03 | +0.27% | 35,843 | 39,137,671 |
| 2024-07-24 | 11.33 | 11.53 | 10.96 | 11 | -2.4% | 41,828 | 46,649,977 |
| 2024-07-23 | 11.55 | 11.71 | 11.23 | 11.27 | -2.59% | 37,540 | 43,092,231 |
| 2024-07-22 | 11.32 | 11.57 | 11.25 | 11.57 | +2.39% | 36,191 | 41,511,768 |
| 2024-07-19 | 11.26 | 11.45 | 11.08 | 11.3 | +1.16% | 36,056 | 40,718,640 |
| 2024-07-18 | 11.21 | 11.26 | 10.83 | 11.17 | -1.76% | 43,238 | 47,688,948 |
| 2024-07-17 | 11.72 | 11.8 | 11.25 | 11.37 | -2.99% | 44,874 | 51,383,798 |
| 2024-07-16 | 11.77 | 11.83 | 11.54 | 11.72 | -1.01% | 39,131 | 45,668,236 |
| 2024-07-15 | 12 | 12.15 | 11.65 | 11.84 | -1.91% | 53,424 | 63,190,725 |
| 2024-07-12 | 11.9 | 12.5 | 11.84 | 12.07 | +0.92% | 77,120 | 93,744,901 |
| 2024-07-11 | 12 | 12.06 | 11.66 | 11.96 | +2.49% | 59,034 | 70,163,339 |
| 2024-07-10 | 11.53 | 11.94 | 11.41 | 11.67 | +0.17% | 67,457 | 79,059,182 |
| 2024-07-09 | 11.45 | 11.66 | 10.9 | 11.65 | +1.75% | 81,930 | 92,573,376 |
| 2024-07-08 | 12.01 | 12.05 | 11.36 | 11.45 | -5.53% | 88,252 | 101,867,579 |
| 2024-07-05 | 12.4 | 12.46 | 11.61 | 12.12 | -5.39% | 98,924 | 119,773,777 |
| 2024-07-04 | 12.58 | 13.54 | 12.55 | 12.81 | +2.81% | 126,878 | 164,553,591 |
| 2024-07-03 | 13.48 | 13.53 | 12.29 | 12.46 | -10.23% | 153,588 | 196,631,508 |
| 2024-07-02 | 13.14 | 13.97 | 12.71 | 13.88 | +6.28% | 200,378 | 269,319,291 |
| 2024-07-01 | 13.16 | 13.56 | 12.82 | 13.06 | -0.15% | 115,072 | 151,398,556 |
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：