股票概览
14.62
+10.01%
+1.33
14.58
开盘价
14.62
最高价
13.61
最低价
598,575
成交量
数据更新至: 2024-09-30
技术指标
12.41
MA5 (5日均线)
11.42
MA10 (10日均线)
10.91
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 | 14.58 | 14.62 | 13.61 | 14.62 | +10.01% | 598,575 | 862,218,475 |
| 2024-09-27 | 12.8 | 13.29 | 12.57 | 13.29 | +10.02% | 460,327 | 597,198,403 |
| 2024-09-26 | 10.9 | 12.08 | 10.9 | 12.08 | +10.02% | 433,286 | 503,426,389 |
| 2024-09-25 | 11.2 | 11.35 | 10.92 | 10.98 | -1.08% | 218,958 | 244,349,418 |
| 2024-09-24 | 10.8 | 11.1 | 10.58 | 11.1 | +3.84% | 198,809 | 216,728,803 |
| 2024-09-23 | 10.51 | 10.77 | 10.51 | 10.69 | +0.94% | 93,990 | 100,284,740 |
| 2024-09-20 | 10.57 | 10.73 | 10.47 | 10.59 | -0.09% | 94,592 | 100,307,555 |
| 2024-09-19 | 10.15 | 10.87 | 10.15 | 10.6 | +4.85% | 188,146 | 198,429,589 |
| 2024-09-18 | 10.09 | 10.15 | 9.8 | 10.11 | +0.2% | 71,891 | 71,660,641 |
| 2024-09-13 | 10.32 | 10.39 | 10.08 | 10.09 | -1.94% | 63,613 | 64,747,726 |
| 2024-09-12 | 10.36 | 10.52 | 10.29 | 10.29 | -0.77% | 62,003 | 64,513,404 |
| 2024-09-11 | 10.35 | 10.5 | 10.31 | 10.37 | -1.14% | 51,614 | 53,649,891 |
| 2024-09-10 | 10.33 | 10.53 | 10.28 | 10.49 | +1.94% | 86,533 | 90,120,005 |
| 2024-09-09 | 10.22 | 10.44 | 10.14 | 10.29 | -0.58% | 52,408 | 53,937,379 |
| 2024-09-06 | 10.57 | 10.6 | 10.33 | 10.35 | -2.17% | 55,373 | 57,804,635 |
| 2024-09-05 | 10.38 | 10.59 | 10.38 | 10.58 | +1.93% | 68,884 | 72,532,224 |
| 2024-09-04 | 10.35 | 10.51 | 10.3 | 10.38 | -0.38% | 52,218 | 54,407,194 |
| 2024-09-03 | 10.25 | 10.49 | 10.24 | 10.42 | +1.66% | 63,244 | 65,692,455 |
| 2024-09-02 | 10.65 | 10.65 | 10.25 | 10.25 | -4.12% | 107,118 | 111,537,097 |
| 2024-08-30 | 10.54 | 10.88 | 10.37 | 10.69 | +1.33% | 144,386 | 154,017,385 |
| 2024-08-29 | 10.17 | 10.58 | 10.16 | 10.55 | +3.74% | 131,826 | 137,499,610 |
| 2024-08-28 | 10.3 | 10.36 | 10.01 | 10.17 | -1.83% | 110,019 | 111,366,131 |
| 2024-08-27 | 10.65 | 10.65 | 10.35 | 10.36 | -2.72% | 82,667 | 86,302,794 |
| 2024-08-26 | 10.7 | 10.86 | 10.59 | 10.65 | -0.28% | 65,121 | 69,621,200 |
| 2024-08-23 | 10.77 | 10.89 | 10.62 | 10.68 | -0.93% | 56,149 | 60,245,214 |
| 2024-08-22 | 11.28 | 11.33 | 10.71 | 10.78 | -4.43% | 114,895 | 125,440,464 |
| 2024-08-21 | 11.39 | 11.47 | 11.28 | 11.28 | -1.23% | 44,229 | 50,209,800 |
| 2024-08-20 | 11.67 | 11.72 | 11.39 | 11.42 | -2.14% | 69,593 | 79,955,389 |
| 2024-08-19 | 11.7 | 11.85 | 11.65 | 11.67 | -0.34% | 57,225 | 66,973,425 |
| 2024-08-16 | 11.89 | 11.89 | 11.7 | 11.71 | -1.35% | 63,542 | 74,648,111 |
| 2024-08-15 | 11.76 | 12.01 | 11.76 | 11.87 | +0.34% | 70,729 | 84,043,438 |
| 2024-08-14 | 11.86 | 11.93 | 11.75 | 11.83 | -0.67% | 49,471 | 58,583,594 |
| 2024-08-13 | 11.97 | 12.05 | 11.75 | 11.91 | -0.92% | 66,621 | 78,927,196 |
| 2024-08-12 | 12 | 12.14 | 11.93 | 12.02 | -1.31% | 78,695 | 94,655,289 |
| 2024-08-09 | 12.47 | 12.63 | 12.16 | 12.18 | -1.69% | 134,798 | 166,911,563 |
| 2024-08-08 | 12.18 | 12.58 | 12.09 | 12.39 | +1.31% | 165,096 | 204,366,143 |
| 2024-08-07 | 12.1 | 12.32 | 12.04 | 12.23 | +0.41% | 91,070 | 110,953,011 |
| 2024-08-06 | 12.04 | 12.2 | 11.97 | 12.18 | +2.01% | 90,041 | 108,882,277 |
| 2024-08-05 | 12.01 | 12.41 | 11.93 | 11.94 | -0.58% | 132,020 | 160,281,588 |
| 2024-08-02 | 12.1 | 12.29 | 12.01 | 12.01 | -1.48% | 109,685 | 133,332,009 |
| 2024-08-01 | 12.38 | 12.47 | 12.1 | 12.19 | -2.32% | 125,089 | 152,730,453 |
| 2024-07-31 | 11.94 | 12.59 | 11.92 | 12.48 | +4.79% | 188,442 | 233,453,581 |
| 2024-07-30 | 11.55 | 11.94 | 11.49 | 11.91 | +2.41% | 111,396 | 130,786,547 |
| 2024-07-29 | 11.59 | 11.75 | 11.54 | 11.63 | +0.17% | 62,827 | 73,203,354 |
| 2024-07-26 | 11.48 | 11.78 | 11.47 | 11.61 | +1.13% | 61,556 | 71,383,394 |
| 2024-07-25 | 11.4 | 11.62 | 11.4 | 11.48 | 0% | 70,029 | 80,654,792 |
| 2024-07-24 | 11.65 | 11.83 | 11.41 | 11.48 | -1.71% | 81,719 | 94,560,152 |
| 2024-07-23 | 12.05 | 12.05 | 11.68 | 11.68 | -2.99% | 91,360 | 108,126,160 |
| 2024-07-22 | 12.19 | 12.27 | 11.92 | 12.04 | -1.23% | 91,647 | 110,465,105 |
| 2024-07-19 | 12 | 12.24 | 11.96 | 12.19 | +0.58% | 77,057 | 93,538,657 |
| 2024-07-18 | 12.2 | 12.45 | 11.96 | 12.12 | -1.46% | 117,465 | 143,036,269 |
| 2024-07-17 | 12.15 | 12.49 | 12.08 | 12.3 | +1.4% | 112,496 | 138,448,120 |
| 2024-07-16 | 12.2 | 12.33 | 12.04 | 12.13 | -0.9% | 76,284 | 92,560,302 |
| 2024-07-15 | 12.52 | 12.6 | 12.24 | 12.24 | -2.31% | 91,570 | 113,113,340 |
| 2024-07-12 | 12.38 | 12.7 | 12.38 | 12.53 | +0.64% | 123,278 | 154,592,274 |
| 2024-07-11 | 11.95 | 12.7 | 11.95 | 12.45 | +5.87% | 216,676 | 268,675,223 |
| 2024-07-10 | 11.51 | 12.17 | 11.32 | 11.76 | +1.03% | 142,067 | 167,889,061 |
| 2024-07-09 | 11.42 | 11.73 | 11.2 | 11.64 | +1.39% | 96,064 | 110,122,038 |
| 2024-07-08 | 11.94 | 11.98 | 11.46 | 11.48 | -4.57% | 105,302 | 122,440,295 |
| 2024-07-05 | 12.08 | 12.19 | 11.83 | 12.03 | -0.5% | 79,054 | 94,556,987 |
| 2024-07-04 | 12.51 | 12.6 | 12.03 | 12.09 | -3.59% | 102,164 | 124,793,595 |
| 2024-07-03 | 12.49 | 12.85 | 12.4 | 12.54 | -1.1% | 142,453 | 179,124,668 |
| 2024-07-02 | 11.98 | 13.13 | 11.9 | 12.68 | +5.93% | 260,583 | 328,615,261 |
| 2024-07-01 | 11.85 | 12.04 | 11.69 | 11.97 | +0.5% | 83,013 | 98,449,667 |
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：