股票概览
15.21
+12%
+1.63
14.03
开盘价
15.48
最高价
13.8
最低价
66,772
成交量
数据更新至: 2024-09-30
技术指标
13.41
MA5 (5日均线)
12.78
MA10 (10日均线)
12.75
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 | 14.03 | 15.48 | 13.8 | 15.21 | +12% | 66,772 | 98,415,840 |
| 2024-09-27 | 13.08 | 13.98 | 13.08 | 13.58 | +4.46% | 44,325 | 59,647,006 |
| 2024-09-26 | 12.77 | 13.01 | 12.68 | 13 | +2.12% | 15,828 | 20,370,380 |
| 2024-09-25 | 12.61 | 13.09 | 12.53 | 12.73 | +1.6% | 23,035 | 29,540,269 |
| 2024-09-24 | 12.21 | 12.54 | 11.94 | 12.53 | +3.81% | 23,401 | 28,580,249 |
| 2024-09-23 | 12.25 | 12.31 | 12.06 | 12.07 | -0.98% | 11,772 | 14,320,150 |
| 2024-09-20 | 12.4 | 12.55 | 12.17 | 12.19 | -1.3% | 12,491 | 15,403,656 |
| 2024-09-19 | 12 | 12.4 | 12 | 12.35 | +2.92% | 14,368 | 17,589,527 |
| 2024-09-18 | 12.3 | 12.49 | 11.91 | 12 | -1.48% | 14,525 | 17,499,734 |
| 2024-09-13 | 12.54 | 12.54 | 12.08 | 12.18 | -2.01% | 14,958 | 18,298,642 |
| 2024-09-12 | 12.35 | 12.65 | 12.35 | 12.43 | -0.32% | 8,118 | 10,152,849 |
| 2024-09-11 | 12.66 | 12.68 | 12.45 | 12.47 | -1.89% | 9,847 | 12,338,996 |
| 2024-09-10 | 12.57 | 12.75 | 12.3 | 12.71 | +1.84% | 13,120 | 16,439,406 |
| 2024-09-09 | 12.49 | 12.66 | 12.36 | 12.48 | 0% | 12,658 | 15,792,038 |
| 2024-09-06 | 12.85 | 12.9 | 12.3 | 12.48 | -2.5% | 15,813 | 19,912,732 |
| 2024-09-05 | 13.02 | 13.02 | 12.7 | 12.8 | -0.39% | 13,939 | 17,942,980 |
| 2024-09-04 | 13.09 | 13.09 | 12.6 | 12.85 | -1.23% | 20,460 | 26,134,998 |
| 2024-09-03 | 12.88 | 13.08 | 12.8 | 13.01 | +1.4% | 21,988 | 28,560,092 |
| 2024-09-02 | 13.05 | 13.24 | 12.82 | 12.83 | -1.84% | 31,168 | 40,485,426 |
| 2024-08-30 | 12.83 | 13.5 | 12.81 | 13.07 | +2.67% | 53,931 | 71,484,584 |
| 2024-08-29 | 12.4 | 12.81 | 12.24 | 12.73 | +1.43% | 34,889 | 43,864,483 |
| 2024-08-28 | 12.8 | 12.95 | 12.48 | 12.55 | -1.18% | 32,752 | 41,359,579 |
| 2024-08-27 | 13.46 | 13.49 | 12.7 | 12.7 | -7.23% | 53,660 | 69,717,415 |
| 2024-08-26 | 13.01 | 14.15 | 12.98 | 13.69 | +5.15% | 96,253 | 131,461,246 |
| 2024-08-23 | 11.93 | 13.06 | 11.78 | 13.02 | +7.96% | 72,927 | 92,375,654 |
| 2024-08-22 | 12.73 | 12.79 | 12.02 | 12.06 | -6.51% | 48,477 | 60,029,056 |
| 2024-08-21 | 11.96 | 13.7 | 11.87 | 12.9 | +7.86% | 73,525 | 94,140,202 |
| 2024-08-20 | 11.97 | 12.3 | 11.86 | 11.96 | -0.83% | 16,430 | 19,781,526 |
| 2024-08-19 | 12.4 | 12.54 | 11.96 | 12.06 | -3.83% | 23,650 | 28,840,622 |
| 2024-08-16 | 12.15 | 12.85 | 12.15 | 12.54 | +3.29% | 41,775 | 52,477,356 |
| 2024-08-15 | 11.74 | 12.47 | 11.69 | 12.14 | +2.53% | 28,081 | 34,124,084 |
| 2024-08-14 | 11.8 | 11.95 | 11.69 | 11.84 | +0.25% | 10,740 | 12,724,304 |
| 2024-08-13 | 11.58 | 11.83 | 11.4 | 11.81 | +2.61% | 12,024 | 14,040,842 |
| 2024-08-12 | 11.8 | 11.84 | 11.43 | 11.51 | -2.46% | 11,786 | 13,679,268 |
| 2024-08-09 | 11.7 | 11.88 | 11.7 | 11.8 | +0.77% | 12,301 | 14,524,147 |
| 2024-08-08 | 11.66 | 11.82 | 11.39 | 11.71 | +0.34% | 12,527 | 14,575,835 |
| 2024-08-07 | 11.63 | 11.84 | 11.59 | 11.67 | +0.17% | 14,353 | 16,830,661 |
| 2024-08-06 | 11.45 | 11.66 | 11.44 | 11.65 | +2.64% | 14,177 | 16,355,125 |
| 2024-08-05 | 11.73 | 11.82 | 11.31 | 11.35 | -4.38% | 26,342 | 30,354,258 |
| 2024-08-02 | 12.11 | 12.19 | 11.83 | 11.87 | -3.26% | 12,240 | 14,691,107 |
| 2024-08-01 | 12.21 | 12.45 | 12.21 | 12.27 | +0.16% | 16,284 | 19,995,426 |
| 2024-07-31 | 11.98 | 12.29 | 11.85 | 12.25 | +2.77% | 17,170 | 20,815,093 |
| 2024-07-30 | 11.9 | 12.08 | 11.77 | 11.92 | -0.58% | 9,964 | 11,891,294 |
| 2024-07-29 | 12.03 | 12.14 | 11.84 | 11.99 | +0.59% | 9,122 | 10,941,469 |
| 2024-07-26 | 11.62 | 12.02 | 11.62 | 11.92 | +2.67% | 10,547 | 12,519,904 |
| 2024-07-25 | 11.7 | 11.79 | 11.31 | 11.61 | -0.85% | 12,947 | 14,952,111 |
| 2024-07-24 | 11.89 | 12.04 | 11.7 | 11.71 | -1.43% | 14,316 | 16,906,939 |
| 2024-07-23 | 12.29 | 12.4 | 11.87 | 11.88 | -3.34% | 12,850 | 15,540,511 |
| 2024-07-22 | 12.2 | 12.45 | 12.2 | 12.29 | +0.16% | 9,411 | 11,574,136 |
| 2024-07-19 | 11.86 | 12.33 | 11.86 | 12.27 | +2.42% | 14,713 | 17,907,831 |
| 2024-07-18 | 12.46 | 12.58 | 11.78 | 11.98 | -3.23% | 22,112 | 26,546,024 |
| 2024-07-17 | 12.87 | 12.87 | 12.33 | 12.38 | -3.88% | 15,559 | 19,486,220 |
| 2024-07-16 | 12.72 | 12.95 | 12.61 | 12.88 | +1.18% | 11,967 | 15,364,077 |
| 2024-07-15 | 13.13 | 13.2 | 12.63 | 12.73 | -3.05% | 13,435 | 17,221,903 |
| 2024-07-12 | 13.54 | 13.54 | 13.1 | 13.13 | -3.17% | 17,473 | 23,164,218 |
| 2024-07-11 | 13.31 | 13.85 | 13.31 | 13.56 | +2.81% | 20,396 | 27,578,441 |
| 2024-07-10 | 13.06 | 13.35 | 12.97 | 13.19 | +1.07% | 26,937 | 35,475,681 |
| 2024-07-09 | 12.62 | 13.13 | 12.46 | 13.05 | +1.64% | 39,250 | 50,553,946 |
| 2024-07-08 | 12.16 | 13.5 | 12.16 | 12.84 | +5.33% | 47,857 | 60,885,596 |
| 2024-07-05 | 12.12 | 12.36 | 11.89 | 12.19 | +0.83% | 14,012 | 16,980,255 |
| 2024-07-04 | 12.53 | 12.75 | 12.01 | 12.09 | -3.05% | 16,167 | 19,813,054 |
| 2024-07-03 | 12.47 | 12.66 | 12.15 | 12.47 | +0.08% | 16,448 | 20,459,102 |
| 2024-07-02 | 12.59 | 12.85 | 12.4 | 12.46 | -1.5% | 18,818 | 23,712,297 |
| 2024-07-01 | 12.74 | 12.95 | 12.07 | 12.65 | -0.71% | 20,078 | 24,949,638 |
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：