股票概览
15.53
+14.53%
+1.97
13.97
开盘价
15.65
最高价
13.95
最低价
83,357
成交量
数据更新至: 2024-09-30
技术指标
13.28
MA5 (5日均线)
12.59
MA10 (10日均线)
12.53
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 | 13.97 | 15.65 | 13.95 | 15.53 | +14.53% | 83,357 | 123,021,874 |
| 2024-09-27 | 12.8 | 13.7 | 12.8 | 13.56 | +7.02% | 53,046 | 70,406,789 |
| 2024-09-26 | 12.35 | 12.68 | 12.21 | 12.67 | +2.51% | 23,938 | 30,015,019 |
| 2024-09-25 | 12.4 | 12.65 | 12.33 | 12.36 | +0.49% | 26,913 | 33,630,735 |
| 2024-09-24 | 11.92 | 12.32 | 11.92 | 12.3 | +3.19% | 19,117 | 23,285,813 |
| 2024-09-23 | 11.85 | 12.01 | 11.75 | 11.92 | +0.59% | 10,305 | 12,294,089 |
| 2024-09-20 | 12.07 | 12.07 | 11.79 | 11.85 | -1.9% | 13,344 | 15,864,095 |
| 2024-09-19 | 11.83 | 12.2 | 11.82 | 12.08 | +2.72% | 17,897 | 21,574,497 |
| 2024-09-18 | 11.86 | 11.95 | 11.55 | 11.76 | -0.76% | 12,653 | 14,781,393 |
| 2024-09-13 | 12.1 | 12.18 | 11.85 | 11.85 | -1.99% | 13,480 | 16,132,863 |
| 2024-09-12 | 12.3 | 12.46 | 12.06 | 12.09 | -1.71% | 14,479 | 17,771,584 |
| 2024-09-11 | 12.33 | 12.4 | 12.2 | 12.3 | -0.32% | 10,486 | 12,904,573 |
| 2024-09-10 | 12.23 | 12.37 | 12 | 12.34 | +1.06% | 14,385 | 17,600,876 |
| 2024-09-09 | 12.17 | 12.37 | 12.01 | 12.21 | +0.08% | 14,666 | 17,885,896 |
| 2024-09-06 | 12.66 | 12.78 | 12.18 | 12.2 | -3.56% | 21,764 | 26,876,368 |
| 2024-09-05 | 12.58 | 12.65 | 12.45 | 12.65 | +1.61% | 18,296 | 22,988,930 |
| 2024-09-04 | 12.55 | 12.67 | 12.4 | 12.45 | -1.35% | 20,745 | 25,985,818 |
| 2024-09-03 | 12.75 | 12.93 | 12.53 | 12.62 | -0.47% | 25,670 | 32,522,865 |
| 2024-09-02 | 13 | 13.22 | 12.67 | 12.68 | -3.21% | 34,416 | 44,690,706 |
| 2024-08-30 | 12.85 | 13.3 | 12.76 | 13.1 | +1.39% | 45,704 | 59,810,580 |
| 2024-08-29 | 12.73 | 13.01 | 12.45 | 12.92 | -3.58% | 53,825 | 68,766,298 |
| 2024-08-28 | 12.85 | 13.45 | 12.82 | 13.4 | +3.63% | 25,169 | 33,406,581 |
| 2024-08-27 | 13.19 | 13.22 | 12.9 | 12.93 | -1.82% | 14,077 | 18,314,659 |
| 2024-08-26 | 12.7 | 13.26 | 12.7 | 13.17 | +2.09% | 14,611 | 19,127,567 |
| 2024-08-23 | 12.97 | 13.01 | 12.71 | 12.9 | -0.39% | 13,054 | 16,794,661 |
| 2024-08-22 | 13.23 | 13.4 | 12.95 | 12.95 | -2.04% | 12,639 | 16,529,871 |
| 2024-08-21 | 13.16 | 13.33 | 13.01 | 13.22 | +0.46% | 9,142 | 12,080,878 |
| 2024-08-20 | 13.33 | 13.44 | 13.07 | 13.16 | -1.57% | 16,070 | 21,237,271 |
| 2024-08-19 | 13.61 | 13.66 | 13.3 | 13.37 | -1.76% | 21,574 | 29,015,105 |
| 2024-08-16 | 13.55 | 13.88 | 13.43 | 13.61 | +0.67% | 36,790 | 50,283,278 |
| 2024-08-15 | 13.49 | 13.58 | 13.15 | 13.52 | +0.97% | 20,712 | 27,796,602 |
| 2024-08-14 | 13.44 | 13.62 | 13.35 | 13.39 | -0.37% | 15,568 | 20,966,597 |
| 2024-08-13 | 13.1 | 13.48 | 13.05 | 13.44 | +2.44% | 30,650 | 40,822,248 |
| 2024-08-12 | 13.48 | 13.7 | 12.93 | 13.12 | +0.08% | 38,168 | 50,582,424 |
| 2024-08-09 | 13.36 | 13.45 | 13.11 | 13.11 | -0.76% | 12,669 | 16,784,364 |
| 2024-08-08 | 13.46 | 13.5 | 13.02 | 13.21 | -1.56% | 14,952 | 19,745,724 |
| 2024-08-07 | 13.42 | 13.55 | 13.35 | 13.42 | +0.07% | 15,493 | 20,827,389 |
| 2024-08-06 | 13.07 | 13.48 | 13.07 | 13.41 | +3% | 17,413 | 23,172,235 |
| 2024-08-05 | 13.55 | 13.64 | 12.91 | 13.02 | -4.69% | 23,655 | 31,430,448 |
| 2024-08-02 | 14.22 | 14.25 | 13.6 | 13.66 | -2.78% | 18,952 | 26,153,540 |
| 2024-08-01 | 14.05 | 14.17 | 13.92 | 14.05 | +0.36% | 16,836 | 23,676,947 |
| 2024-07-31 | 13.54 | 14.03 | 13.52 | 14 | +3.02% | 25,005 | 34,612,949 |
| 2024-07-30 | 13.64 | 13.79 | 13.4 | 13.59 | -0.37% | 13,296 | 18,133,079 |
| 2024-07-29 | 13.84 | 13.84 | 13.53 | 13.64 | -0.8% | 9,537 | 13,010,199 |
| 2024-07-26 | 13.5 | 13.82 | 13.38 | 13.75 | +2.23% | 13,622 | 18,634,940 |
| 2024-07-25 | 13.23 | 13.68 | 13.1 | 13.45 | +0.15% | 14,275 | 19,113,301 |
| 2024-07-24 | 13.5 | 13.71 | 13.35 | 13.43 | -2.11% | 19,256 | 25,975,866 |
| 2024-07-23 | 14.14 | 14.21 | 13.61 | 13.72 | -2.21% | 14,710 | 20,523,799 |
| 2024-07-22 | 13.87 | 14.07 | 13.83 | 14.03 | +0.72% | 15,738 | 21,947,054 |
| 2024-07-19 | 13.45 | 13.96 | 13.39 | 13.93 | +3.49% | 25,444 | 35,065,762 |
| 2024-07-18 | 13.48 | 13.58 | 13.06 | 13.46 | -0.66% | 20,457 | 27,224,047 |
| 2024-07-17 | 13.81 | 13.85 | 13.53 | 13.55 | -2.17% | 20,704 | 28,308,525 |
| 2024-07-16 | 14.05 | 14.24 | 13.8 | 13.85 | -1.84% | 24,435 | 34,080,181 |
| 2024-07-15 | 14.09 | 14.24 | 13.96 | 14.11 | -0.98% | 27,217 | 38,433,547 |
| 2024-07-12 | 14.9 | 14.93 | 14.08 | 14.25 | -7.47% | 54,155 | 77,690,290 |
| 2024-07-11 | 14.98 | 15.47 | 14.9 | 15.4 | +4.34% | 28,370 | 43,208,050 |
| 2024-07-10 | 14.68 | 14.96 | 14.58 | 14.76 | 0% | 16,757 | 24,790,886 |
| 2024-07-09 | 14.06 | 14.85 | 14 | 14.76 | +4.16% | 26,879 | 38,832,471 |
| 2024-07-08 | 14.47 | 14.62 | 14.13 | 14.17 | -3.47% | 17,200 | 24,529,118 |
| 2024-07-05 | 14.38 | 14.75 | 14.25 | 14.68 | +1.87% | 17,504 | 25,373,080 |
| 2024-07-04 | 14.97 | 15.08 | 14.4 | 14.41 | -3.81% | 20,207 | 29,629,042 |
| 2024-07-03 | 15.38 | 15.49 | 14.93 | 14.98 | -2.6% | 15,806 | 23,927,736 |
| 2024-07-02 | 15.5 | 15.55 | 15.29 | 15.38 | -0.71% | 15,222 | 23,454,575 |
| 2024-07-01 | 15.22 | 15.54 | 15.07 | 15.49 | +1.64% | 25,504 | 39,046,844 |
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：