股票概览
13.8
+9.35%
+1.18
13
开盘价
13.85
最高价
12.62
最低价
38,390
成交量
数据更新至: 2024-09-30
技术指标
12.46
MA5 (5日均线)
11.96
MA10 (10日均线)
11.83
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 | 13.85 | 12.62 | 13.8 | +9.35% | 38,390 | 51,002,765 |
| 2024-09-27 | 12.21 | 12.7 | 12.19 | 12.62 | +3.53% | 12,097 | 15,027,408 |
| 2024-09-26 | 11.88 | 12.2 | 11.81 | 12.19 | +2.44% | 16,570 | 20,002,679 |
| 2024-09-25 | 11.89 | 12.05 | 11.77 | 11.9 | +0.85% | 16,235 | 19,394,163 |
| 2024-09-24 | 11.58 | 11.85 | 11.52 | 11.8 | +2.25% | 12,907 | 15,109,790 |
| 2024-09-23 | 11.44 | 11.61 | 11.37 | 11.54 | +0.35% | 5,087 | 5,864,934 |
| 2024-09-20 | 11.58 | 11.63 | 11.38 | 11.5 | -0.86% | 5,660 | 6,496,796 |
| 2024-09-19 | 11.28 | 11.64 | 11.11 | 11.6 | +3.02% | 10,728 | 12,322,516 |
| 2024-09-18 | 11.42 | 11.47 | 11.06 | 11.26 | -1.31% | 9,313 | 10,424,514 |
| 2024-09-13 | 11.59 | 11.67 | 11.38 | 11.41 | -1.81% | 7,821 | 8,979,836 |
| 2024-09-12 | 11.63 | 11.74 | 11.58 | 11.62 | 0% | 4,471 | 5,220,397 |
| 2024-09-11 | 11.61 | 11.81 | 11.56 | 11.62 | -0.85% | 7,723 | 9,025,709 |
| 2024-09-10 | 11.61 | 11.75 | 11.56 | 11.72 | +0.6% | 6,710 | 7,828,508 |
| 2024-09-09 | 11.55 | 11.72 | 11.41 | 11.65 | +0.6% | 3,482 | 4,045,263 |
| 2024-09-06 | 11.78 | 11.81 | 11.58 | 11.58 | -1.61% | 5,499 | 6,397,816 |
| 2024-09-05 | 11.56 | 11.77 | 11.56 | 11.77 | +1.2% | 4,805 | 5,627,907 |
| 2024-09-04 | 11.73 | 11.73 | 11.54 | 11.63 | -1.11% | 5,126 | 5,969,261 |
| 2024-09-03 | 11.72 | 11.81 | 11.66 | 11.76 | +0.34% | 4,669 | 5,480,106 |
| 2024-09-02 | 11.81 | 11.89 | 11.71 | 11.72 | -0.85% | 7,558 | 8,902,929 |
| 2024-08-30 | 11.82 | 11.95 | 11.72 | 11.82 | +0.6% | 13,060 | 15,490,754 |
| 2024-08-29 | 11.53 | 11.78 | 11.47 | 11.75 | +1.03% | 6,727 | 7,836,193 |
| 2024-08-28 | 11.45 | 11.71 | 11.33 | 11.63 | +1.39% | 6,203 | 7,175,903 |
| 2024-08-27 | 11.62 | 11.66 | 11.4 | 11.47 | -0.86% | 6,722 | 7,745,919 |
| 2024-08-26 | 11.22 | 11.67 | 11.22 | 11.57 | +1.49% | 8,634 | 9,968,480 |
| 2024-08-23 | 11.48 | 11.57 | 11.24 | 11.4 | -1.38% | 12,003 | 13,654,345 |
| 2024-08-22 | 11.88 | 11.88 | 11.55 | 11.56 | -0.77% | 9,892 | 11,603,645 |
| 2024-08-21 | 11.78 | 11.78 | 11.45 | 11.65 | +0.34% | 5,791 | 6,697,075 |
| 2024-08-20 | 12.09 | 12.1 | 11.5 | 11.61 | -1.78% | 12,218 | 14,378,911 |
| 2024-08-19 | 11.79 | 11.83 | 11.64 | 11.82 | +0.94% | 8,303 | 9,760,560 |
| 2024-08-16 | 11.84 | 11.88 | 11.67 | 11.71 | -1.01% | 7,001 | 8,246,210 |
| 2024-08-15 | 11.7 | 11.92 | 11.66 | 11.83 | +0.08% | 8,579 | 10,125,034 |
| 2024-08-14 | 11.86 | 11.97 | 11.67 | 11.82 | -0.92% | 12,032 | 14,219,082 |
| 2024-08-13 | 11.83 | 12.3 | 11.66 | 11.93 | +1.02% | 18,089 | 21,683,435 |
| 2024-08-12 | 11.83 | 11.86 | 11.6 | 11.81 | +1.03% | 9,564 | 11,241,869 |
| 2024-08-09 | 11.86 | 11.89 | 11.69 | 11.69 | -0.85% | 7,961 | 9,386,694 |
| 2024-08-08 | 11.65 | 11.82 | 11.62 | 11.79 | +0.43% | 7,158 | 8,398,296 |
| 2024-08-07 | 11.76 | 11.9 | 11.65 | 11.74 | +0.26% | 8,822 | 10,386,364 |
| 2024-08-06 | 11.53 | 11.8 | 11.5 | 11.71 | +2.18% | 10,031 | 11,658,995 |
| 2024-08-05 | 11.7 | 11.87 | 11.45 | 11.46 | -2.05% | 10,536 | 12,312,979 |
| 2024-08-02 | 11.66 | 11.82 | 11.6 | 11.7 | -0.26% | 8,940 | 10,506,416 |
| 2024-08-01 | 11.9 | 11.91 | 11.7 | 11.73 | -0.68% | 8,859 | 10,427,925 |
| 2024-07-31 | 11.55 | 11.82 | 11.45 | 11.81 | +2.16% | 10,853 | 12,700,137 |
| 2024-07-30 | 11.45 | 11.58 | 11.39 | 11.56 | +0.26% | 5,789 | 6,657,576 |
| 2024-07-29 | 11.64 | 11.64 | 11.36 | 11.53 | +0.09% | 5,440 | 6,260,754 |
| 2024-07-26 | 11.3 | 11.54 | 11.27 | 11.52 | +1.77% | 7,805 | 8,931,920 |
| 2024-07-25 | 11.14 | 11.42 | 11.07 | 11.32 | +1.25% | 8,405 | 9,461,428 |
| 2024-07-24 | 11.3 | 11.37 | 11.15 | 11.18 | -1.06% | 5,791 | 6,500,352 |
| 2024-07-23 | 11.42 | 11.54 | 11.3 | 11.3 | -0.88% | 8,307 | 9,490,569 |
| 2024-07-22 | 11.36 | 11.43 | 11.23 | 11.4 | +0.18% | 6,000 | 6,813,698 |
| 2024-07-19 | 11.24 | 11.45 | 11.13 | 11.38 | +1.25% | 6,029 | 6,821,769 |
| 2024-07-18 | 11.34 | 11.34 | 10.99 | 11.24 | -0.97% | 7,067 | 7,872,491 |
| 2024-07-17 | 11.45 | 11.55 | 11.32 | 11.35 | -0.87% | 5,347 | 6,090,303 |
| 2024-07-16 | 11.47 | 11.59 | 11.4 | 11.45 | -0.69% | 5,361 | 6,132,498 |
| 2024-07-15 | 11.8 | 11.8 | 11.42 | 11.53 | -2.04% | 8,625 | 9,955,358 |
| 2024-07-12 | 11.73 | 12.06 | 11.7 | 11.77 | -0.08% | 11,254 | 13,367,040 |
| 2024-07-11 | 11.57 | 11.79 | 11.43 | 11.78 | +4.25% | 13,770 | 16,006,212 |
| 2024-07-10 | 11.47 | 11.5 | 11.27 | 11.3 | -1.74% | 7,225 | 8,218,589 |
| 2024-07-09 | 11.32 | 11.54 | 11.04 | 11.5 | +0.88% | 10,756 | 12,180,266 |
| 2024-07-08 | 11.64 | 11.76 | 11.34 | 11.4 | -2.9% | 9,917 | 11,376,164 |
| 2024-07-05 | 11.6 | 11.85 | 11.4 | 11.74 | +1.21% | 8,903 | 10,404,883 |
| 2024-07-04 | 11.95 | 12.1 | 11.55 | 11.6 | -3.57% | 9,102 | 10,674,947 |
| 2024-07-03 | 12.12 | 12.23 | 12 | 12.03 | -0.66% | 5,298 | 6,401,986 |
| 2024-07-02 | 11.97 | 12.23 | 11.89 | 12.11 | +1.25% | 7,895 | 9,561,564 |
| 2024-07-01 | 11.89 | 12.02 | 11.75 | 11.96 | +0.76% | 8,039 | 9,549,977 |
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：