股票概览
14.43
+14.07%
+1.78
13.49
开盘价
14.68
最高价
12.97
最低价
205,635
成交量
数据更新至: 2024-09-30
技术指标
12.40
MA5 (5日均线)
11.86
MA10 (10日均线)
11.57
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 | 13.49 | 14.68 | 12.97 | 14.43 | +14.07% | 205,635 | 283,354,427 |
| 2024-09-27 | 12.09 | 13.16 | 11.92 | 12.65 | +6.3% | 130,426 | 162,002,916 |
| 2024-09-26 | 11.51 | 11.93 | 11.39 | 11.9 | +3.12% | 77,545 | 90,594,713 |
| 2024-09-25 | 11.61 | 11.85 | 11.48 | 11.54 | +0.44% | 72,380 | 84,365,831 |
| 2024-09-24 | 11.35 | 11.5 | 11.2 | 11.49 | +2.04% | 53,213 | 60,724,456 |
| 2024-09-23 | 11.3 | 11.32 | 11.15 | 11.26 | -0.35% | 21,529 | 24,217,993 |
| 2024-09-20 | 11.45 | 11.49 | 11.14 | 11.3 | -1.31% | 34,968 | 39,501,024 |
| 2024-09-19 | 11.18 | 11.49 | 11.18 | 11.45 | +2.42% | 42,459 | 48,338,873 |
| 2024-09-18 | 11.34 | 11.46 | 10.9 | 11.18 | -2.27% | 35,868 | 39,911,763 |
| 2024-09-13 | 11.3 | 11.76 | 11.3 | 11.44 | +0.09% | 51,660 | 59,431,149 |
| 2024-09-12 | 11.28 | 11.99 | 11.26 | 11.43 | +1.87% | 63,769 | 74,000,596 |
| 2024-09-11 | 11.34 | 11.36 | 11.2 | 11.22 | -0.44% | 16,274 | 18,304,720 |
| 2024-09-10 | 11.37 | 11.47 | 11.18 | 11.27 | -0.09% | 25,300 | 28,621,006 |
| 2024-09-09 | 11.1 | 11.3 | 10.91 | 11.28 | +0.71% | 19,969 | 22,339,485 |
| 2024-09-06 | 11.38 | 11.45 | 11.16 | 11.2 | -1.15% | 30,378 | 34,304,340 |
| 2024-09-05 | 11.15 | 11.36 | 11.15 | 11.33 | +1.71% | 26,396 | 29,818,911 |
| 2024-09-04 | 11.08 | 11.26 | 11.08 | 11.14 | -0.62% | 20,005 | 22,333,447 |
| 2024-09-03 | 11.13 | 11.34 | 11.07 | 11.21 | -0.09% | 27,341 | 30,626,843 |
| 2024-09-02 | 11.36 | 11.68 | 11.21 | 11.22 | -1.23% | 49,916 | 57,115,048 |
| 2024-08-30 | 11 | 11.55 | 10.93 | 11.36 | +2.99% | 50,203 | 56,878,016 |
| 2024-08-29 | 10.86 | 11.18 | 10.75 | 11.03 | -0.09% | 38,942 | 42,858,117 |
| 2024-08-28 | 11.56 | 11.66 | 11.01 | 11.04 | -6.91% | 68,626 | 76,663,259 |
| 2024-08-27 | 11.54 | 12.1 | 11.41 | 11.86 | +1.54% | 83,509 | 98,680,613 |
| 2024-08-26 | 11.56 | 11.83 | 11.44 | 11.68 | +2.01% | 38,619 | 45,160,580 |
| 2024-08-23 | 11.57 | 11.64 | 11.25 | 11.45 | -0.52% | 35,334 | 40,487,958 |
| 2024-08-22 | 11.86 | 11.97 | 11.48 | 11.51 | -3.76% | 47,094 | 54,861,754 |
| 2024-08-21 | 11.75 | 12.19 | 11.55 | 11.96 | +1.7% | 45,881 | 54,590,105 |
| 2024-08-20 | 12.38 | 12.38 | 11.72 | 11.76 | -5.31% | 64,358 | 76,823,501 |
| 2024-08-19 | 12.3 | 12.45 | 12.16 | 12.42 | +0.49% | 48,356 | 59,709,699 |
| 2024-08-16 | 12.73 | 12.73 | 12.27 | 12.36 | -3.96% | 87,180 | 108,668,363 |
| 2024-08-15 | 12.62 | 12.93 | 12.6 | 12.87 | -1.98% | 109,450 | 139,493,161 |
| 2024-08-14 | 12.29 | 14.38 | 12.29 | 13.13 | +6.83% | 161,922 | 216,983,022 |
| 2024-08-13 | 11.88 | 12.39 | 11.87 | 12.29 | +2.16% | 63,508 | 77,234,238 |
| 2024-08-12 | 12.45 | 12.77 | 11.93 | 12.03 | -6.38% | 87,621 | 107,146,189 |
| 2024-08-09 | 12.7 | 13.28 | 12.5 | 12.85 | +1.82% | 102,413 | 132,100,399 |
| 2024-08-08 | 13.39 | 13.39 | 12.51 | 12.62 | -5.96% | 120,090 | 154,250,077 |
| 2024-08-07 | 14.05 | 14.13 | 13.15 | 13.42 | -3.59% | 130,428 | 176,779,474 |
| 2024-08-06 | 13.98 | 14.7 | 13.45 | 13.92 | +2.35% | 198,444 | 279,217,806 |
| 2024-08-05 | 13.15 | 14.8 | 12.86 | 13.6 | +0.52% | 208,149 | 281,789,928 |
| 2024-08-02 | 12.4 | 14.8 | 12.4 | 13.53 | +5.95% | 238,872 | 323,878,507 |
| 2024-08-01 | 13.5 | 13.96 | 12.76 | 12.77 | +0.31% | 139,148 | 183,107,440 |
| 2024-07-31 | 12.44 | 12.8 | 12.21 | 12.73 | +3.92% | 96,623 | 121,010,904 |
| 2024-07-30 | 12.4 | 12.59 | 12.2 | 12.25 | -1.13% | 76,660 | 95,102,680 |
| 2024-07-29 | 11.86 | 12.44 | 11.7 | 12.39 | +3.34% | 73,228 | 89,176,428 |
| 2024-07-26 | 11.67 | 12.15 | 11.57 | 11.99 | +3.18% | 48,406 | 57,375,903 |
| 2024-07-25 | 11.5 | 11.83 | 11.41 | 11.62 | +0.17% | 34,818 | 40,407,999 |
| 2024-07-24 | 11.87 | 12.1 | 11.56 | 11.6 | -3.73% | 50,047 | 58,840,730 |
| 2024-07-23 | 12.2 | 12.5 | 11.94 | 12.05 | -1.63% | 55,387 | 67,683,873 |
| 2024-07-22 | 12.19 | 12.47 | 12.13 | 12.25 | -1.29% | 51,609 | 63,375,130 |
| 2024-07-19 | 11.96 | 12.68 | 11.9 | 12.41 | +1.31% | 87,471 | 107,639,642 |
| 2024-07-18 | 11.71 | 12.85 | 11.48 | 12.25 | +3.38% | 98,434 | 120,248,654 |
| 2024-07-17 | 11.73 | 12.05 | 11.5 | 11.85 | -0.17% | 68,353 | 80,355,143 |
| 2024-07-16 | 11.93 | 12.02 | 11.66 | 11.87 | -3.1% | 86,165 | 101,795,627 |
| 2024-07-15 | 11.3 | 13.52 | 11.11 | 12.25 | +6.89% | 117,086 | 142,703,503 |
| 2024-07-12 | 11.3 | 12.02 | 11.27 | 11.46 | +1.69% | 69,795 | 81,195,707 |
| 2024-07-11 | 11.26 | 11.4 | 11.03 | 11.27 | +2.36% | 34,159 | 38,367,208 |
| 2024-07-10 | 11.11 | 11.25 | 10.88 | 11.01 | -0.9% | 30,201 | 33,586,124 |
| 2024-07-09 | 10.8 | 11.19 | 10.5 | 11.11 | +1.74% | 41,591 | 45,250,560 |
| 2024-07-08 | 11.26 | 11.39 | 10.88 | 10.92 | -3.96% | 31,497 | 34,644,673 |
| 2024-07-05 | 11.33 | 11.44 | 10.98 | 11.37 | +0.53% | 31,029 | 35,023,990 |
| 2024-07-04 | 11.77 | 11.89 | 11.27 | 11.31 | -4.15% | 44,008 | 50,591,400 |
| 2024-07-03 | 12.15 | 12.17 | 11.79 | 11.8 | -2.8% | 42,858 | 50,810,920 |
| 2024-07-02 | 12.47 | 12.69 | 12.1 | 12.14 | -2.8% | 52,998 | 64,903,193 |
| 2024-07-01 | 12.38 | 12.89 | 12.23 | 12.49 | +2.13% | 58,893 | 74,032,134 |
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：