股票概览
15.28
+10.97%
+1.51
14.1
开盘价
15.68
最高价
13.85
最低价
88,449
成交量
数据更新至: 2024-09-30
技术指标
13.47
MA5 (5日均线)
12.87
MA10 (10日均线)
12.86
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 | 14.1 | 15.68 | 13.85 | 15.28 | +10.97% | 88,449 | 131,200,505 |
| 2024-09-27 | 13.28 | 13.9 | 13.26 | 13.77 | +4.32% | 40,289 | 54,899,954 |
| 2024-09-26 | 12.71 | 13.3 | 12.58 | 13.2 | +3.86% | 25,232 | 32,580,483 |
| 2024-09-25 | 12.57 | 12.85 | 12.49 | 12.71 | +2.58% | 19,818 | 25,066,549 |
| 2024-09-24 | 12.14 | 12.41 | 11.99 | 12.39 | +2.48% | 16,683 | 20,475,369 |
| 2024-09-23 | 11.99 | 12.14 | 11.74 | 12.09 | 0% | 13,461 | 16,185,431 |
| 2024-09-20 | 12.31 | 12.35 | 11.8 | 12.09 | -2.18% | 13,105 | 15,862,853 |
| 2024-09-19 | 12.35 | 12.43 | 12.25 | 12.36 | +0.08% | 11,428 | 14,124,154 |
| 2024-09-18 | 12.44 | 12.44 | 12.19 | 12.35 | -0.72% | 14,343 | 17,597,457 |
| 2024-09-13 | 12.56 | 12.58 | 12.38 | 12.44 | -1.19% | 8,394 | 10,474,000 |
| 2024-09-12 | 12.61 | 12.72 | 12.55 | 12.59 | -0.55% | 5,673 | 7,165,802 |
| 2024-09-11 | 12.65 | 12.68 | 12.57 | 12.66 | -0.16% | 6,053 | 7,650,820 |
| 2024-09-10 | 12.62 | 12.68 | 12.48 | 12.68 | +0.48% | 9,952 | 12,538,438 |
| 2024-09-09 | 12.4 | 12.79 | 12.38 | 12.62 | -0.32% | 11,652 | 14,659,444 |
| 2024-09-06 | 12.99 | 12.99 | 12.6 | 12.66 | -2.24% | 11,551 | 14,703,158 |
| 2024-09-05 | 12.9 | 12.98 | 12.86 | 12.95 | +0.15% | 8,365 | 10,806,617 |
| 2024-09-04 | 12.96 | 12.96 | 12.82 | 12.93 | -0.31% | 10,290 | 13,265,980 |
| 2024-09-03 | 13.14 | 13.2 | 12.86 | 12.97 | -1.37% | 16,109 | 20,944,207 |
| 2024-09-02 | 13.23 | 13.33 | 13.11 | 13.15 | -1.2% | 15,143 | 20,028,319 |
| 2024-08-30 | 13.41 | 13.6 | 13.3 | 13.31 | -0.67% | 24,667 | 33,106,030 |
| 2024-08-29 | 13.3 | 13.54 | 13.21 | 13.4 | +0.75% | 21,218 | 28,330,614 |
| 2024-08-28 | 13.21 | 13.38 | 13.16 | 13.3 | +0.45% | 12,501 | 16,589,318 |
| 2024-08-27 | 13.27 | 13.31 | 13.17 | 13.24 | -0.38% | 9,286 | 12,290,317 |
| 2024-08-26 | 13.25 | 13.29 | 13.1 | 13.29 | +0.53% | 15,158 | 20,040,450 |
| 2024-08-23 | 13.19 | 13.29 | 13.12 | 13.22 | 0% | 13,096 | 17,271,227 |
| 2024-08-22 | 13.3 | 13.3 | 13.13 | 13.22 | -0.3% | 10,969 | 14,494,363 |
| 2024-08-21 | 13.26 | 13.32 | 13.16 | 13.26 | -0.08% | 9,630 | 12,772,993 |
| 2024-08-20 | 13.37 | 13.39 | 13.22 | 13.27 | -0.6% | 10,882 | 14,456,767 |
| 2024-08-19 | 13.43 | 13.43 | 13.24 | 13.35 | -0.45% | 19,883 | 26,508,432 |
| 2024-08-16 | 13.43 | 13.45 | 13.34 | 13.41 | -0.22% | 10,902 | 14,595,499 |
| 2024-08-15 | 13.33 | 13.45 | 13.26 | 13.44 | +0.75% | 17,707 | 23,636,791 |
| 2024-08-14 | 13.37 | 13.39 | 13.22 | 13.34 | -0.22% | 11,676 | 15,565,941 |
| 2024-08-13 | 13.24 | 13.43 | 13.21 | 13.37 | -0.52% | 14,653 | 19,521,145 |
| 2024-08-12 | 13.68 | 13.7 | 12.81 | 13.44 | -1.39% | 43,085 | 57,018,218 |
| 2024-08-09 | 13.55 | 13.72 | 13.55 | 13.63 | +0.37% | 24,682 | 33,676,974 |
| 2024-08-08 | 13.49 | 13.63 | 13.41 | 13.58 | +0.44% | 21,291 | 28,811,506 |
| 2024-08-07 | 13.53 | 13.57 | 13.45 | 13.52 | -0.07% | 14,213 | 19,205,353 |
| 2024-08-06 | 13.45 | 13.55 | 13.39 | 13.53 | +0.59% | 20,044 | 26,973,327 |
| 2024-08-05 | 13.41 | 13.59 | 13.36 | 13.45 | -0.07% | 24,259 | 32,643,967 |
| 2024-08-02 | 13.47 | 13.49 | 13.4 | 13.46 | -0.15% | 18,298 | 24,604,764 |
| 2024-08-01 | 13.5 | 13.54 | 13.4 | 13.48 | -0.22% | 16,606 | 22,366,683 |
| 2024-07-31 | 13.21 | 13.65 | 13.21 | 13.51 | +1.81% | 38,431 | 51,586,984 |
| 2024-07-30 | 13.06 | 13.27 | 13.06 | 13.27 | +1.14% | 19,507 | 25,726,677 |
| 2024-07-29 | 13.15 | 13.26 | 13.03 | 13.12 | -0.15% | 11,145 | 14,622,146 |
| 2024-07-26 | 13.1 | 13.15 | 12.99 | 13.14 | +0.38% | 15,986 | 20,926,982 |
| 2024-07-25 | 12.76 | 13.15 | 12.65 | 13.09 | +2.43% | 20,485 | 26,648,027 |
| 2024-07-24 | 12.84 | 12.85 | 12.68 | 12.78 | 0% | 9,499 | 12,128,907 |
| 2024-07-23 | 13.02 | 13.04 | 12.77 | 12.78 | -1.92% | 10,902 | 14,084,580 |
| 2024-07-22 | 13.05 | 13.05 | 12.9 | 13.03 | 0% | 15,413 | 19,983,782 |
| 2024-07-19 | 12.99 | 13.2 | 12.93 | 13.03 | +0.15% | 14,294 | 18,673,570 |
| 2024-07-18 | 13.01 | 13.1 | 12.76 | 13.01 | -0.23% | 17,357 | 22,441,253 |
| 2024-07-17 | 13.1 | 13.13 | 12.96 | 13.04 | -0.61% | 8,274 | 10,780,632 |
| 2024-07-16 | 13.12 | 13.19 | 12.87 | 13.12 | -0.23% | 16,315 | 21,264,593 |
| 2024-07-15 | 13.28 | 13.28 | 13.07 | 13.15 | -0.9% | 11,063 | 14,555,054 |
| 2024-07-12 | 13.26 | 13.3 | 13.2 | 13.27 | -0.23% | 11,628 | 15,401,011 |
| 2024-07-11 | 13.11 | 13.34 | 13.07 | 13.3 | +1.92% | 25,787 | 34,152,808 |
| 2024-07-10 | 13.05 | 13.18 | 12.96 | 13.05 | -0.08% | 16,494 | 21,529,334 |
| 2024-07-09 | 12.66 | 13.12 | 12.54 | 13.06 | +3% | 29,260 | 37,653,557 |
| 2024-07-08 | 12.66 | 12.76 | 12.63 | 12.68 | -0.08% | 13,507 | 17,162,631 |
| 2024-07-05 | 12.57 | 12.75 | 12.43 | 12.69 | +0.79% | 10,426 | 13,138,713 |
| 2024-07-04 | 12.87 | 12.88 | 12.55 | 12.59 | -2.1% | 16,126 | 20,456,326 |
| 2024-07-03 | 12.93 | 12.93 | 12.81 | 12.86 | -0.54% | 12,415 | 15,974,377 |
| 2024-07-02 | 12.93 | 12.98 | 12.88 | 12.93 | +0.15% | 11,791 | 15,247,142 |
| 2024-07-01 | 12.77 | 12.94 | 12.72 | 12.91 | +1.41% | 18,011 | 23,090,250 |
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：