股票概览
14.27
+6.49%
+0.87
13.56
开盘价
14.34
最高价
13.4
最低价
391,218
成交量
数据更新至: 2024-09-30
技术指标
13.79
MA5 (5日均线)
13.72
MA10 (10日均线)
13.90
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 | 13.56 | 14.34 | 13.4 | 14.27 | +6.49% | 391,218 | 540,928,747 |
| 2024-09-27 | 13.75 | 13.85 | 13.32 | 13.4 | -2.55% | 155,282 | 209,459,512 |
| 2024-09-26 | 13.69 | 13.77 | 13.49 | 13.75 | +0.51% | 119,341 | 162,506,103 |
| 2024-09-25 | 13.89 | 14.2 | 13.61 | 13.68 | -1.08% | 164,593 | 228,201,135 |
| 2024-09-24 | 13.65 | 13.93 | 13.6 | 13.83 | +0.8% | 146,546 | 201,725,434 |
| 2024-09-23 | 13.8 | 13.8 | 13.5 | 13.72 | +0.59% | 54,720 | 74,881,489 |
| 2024-09-20 | 13.5 | 13.75 | 13.35 | 13.64 | +1.34% | 99,620 | 135,419,974 |
| 2024-09-19 | 13.92 | 13.92 | 13.39 | 13.46 | -2.6% | 102,864 | 139,139,844 |
| 2024-09-18 | 13.65 | 14.05 | 13.62 | 13.82 | +1.62% | 93,465 | 129,115,871 |
| 2024-09-13 | 13.78 | 13.95 | 13.59 | 13.6 | -2.02% | 85,076 | 116,707,774 |
| 2024-09-12 | 13.82 | 13.93 | 13.61 | 13.88 | +0.29% | 86,961 | 119,899,141 |
| 2024-09-11 | 14.3 | 14.34 | 13.72 | 13.84 | -3.15% | 111,532 | 155,255,702 |
| 2024-09-10 | 14.09 | 14.34 | 14.05 | 14.29 | +0.42% | 49,349 | 70,044,562 |
| 2024-09-09 | 14.4 | 14.55 | 14.16 | 14.23 | -2.13% | 72,720 | 104,243,605 |
| 2024-09-06 | 14.39 | 14.72 | 14.12 | 14.54 | +1.89% | 108,791 | 156,480,921 |
| 2024-09-05 | 13.97 | 14.39 | 13.7 | 14.27 | +2.15% | 100,357 | 141,575,003 |
| 2024-09-04 | 13.85 | 13.99 | 13.68 | 13.97 | +0.87% | 59,066 | 82,013,065 |
| 2024-09-03 | 14.11 | 14.23 | 13.65 | 13.85 | -2.26% | 91,847 | 127,257,416 |
| 2024-09-02 | 13.5 | 14.36 | 13.45 | 14.17 | +3.28% | 149,693 | 210,454,752 |
| 2024-08-30 | 13.68 | 13.87 | 13.13 | 13.72 | -1.44% | 189,844 | 257,193,037 |
| 2024-08-29 | 14.95 | 14.95 | 13.9 | 13.92 | -7.01% | 192,516 | 274,049,323 |
| 2024-08-28 | 14.62 | 15.09 | 14.6 | 14.97 | +1.42% | 105,253 | 157,269,190 |
| 2024-08-27 | 14.4 | 14.82 | 14.35 | 14.76 | +2.43% | 82,910 | 121,152,467 |
| 2024-08-26 | 14.45 | 14.48 | 13.98 | 14.41 | -0.41% | 78,484 | 111,921,075 |
| 2024-08-23 | 14.08 | 14.58 | 13.9 | 14.47 | +2.77% | 103,454 | 147,877,230 |
| 2024-08-22 | 13.91 | 14.16 | 13.81 | 14.08 | +1.22% | 87,609 | 123,288,595 |
| 2024-08-21 | 13.87 | 13.97 | 13.77 | 13.91 | 0% | 51,377 | 71,299,448 |
| 2024-08-20 | 13.93 | 14.08 | 13.74 | 13.91 | -0.14% | 73,088 | 101,420,590 |
| 2024-08-19 | 13.57 | 13.95 | 13.5 | 13.93 | +2.65% | 69,071 | 95,238,996 |
| 2024-08-16 | 13.54 | 13.69 | 13.37 | 13.57 | +0.15% | 60,404 | 81,862,662 |
| 2024-08-15 | 13.44 | 13.61 | 13.35 | 13.55 | +0.82% | 54,359 | 73,476,243 |
| 2024-08-14 | 13.38 | 13.6 | 13.31 | 13.44 | +0.45% | 38,383 | 51,684,339 |
| 2024-08-13 | 13.34 | 13.48 | 13.23 | 13.38 | +0.3% | 39,657 | 53,009,034 |
| 2024-08-12 | 13.18 | 13.38 | 13.15 | 13.34 | +1.21% | 30,924 | 41,073,112 |
| 2024-08-09 | 13.37 | 13.39 | 13.05 | 13.18 | -1.2% | 35,661 | 47,010,922 |
| 2024-08-08 | 13.16 | 13.43 | 13.03 | 13.34 | +1.52% | 57,083 | 76,074,564 |
| 2024-08-07 | 12.97 | 13.3 | 12.9 | 13.14 | +1.08% | 56,556 | 74,366,648 |
| 2024-08-06 | 13.29 | 13.4 | 12.85 | 13 | -2.4% | 85,998 | 111,985,646 |
| 2024-08-05 | 13.35 | 13.55 | 13.17 | 13.32 | -1.99% | 79,634 | 106,457,344 |
| 2024-08-02 | 13.33 | 13.6 | 13.21 | 13.59 | +0.74% | 79,259 | 106,503,127 |
| 2024-08-01 | 12.7 | 13.53 | 12.6 | 13.49 | +4.74% | 131,147 | 173,493,853 |
| 2024-07-31 | 13 | 13 | 12.58 | 12.88 | -1.53% | 137,875 | 175,940,744 |
| 2024-07-30 | 12.91 | 13.09 | 12.67 | 13.08 | +1% | 88,061 | 113,863,002 |
| 2024-07-29 | 12.5 | 12.98 | 12.5 | 12.95 | +2.13% | 97,833 | 125,130,014 |
| 2024-07-26 | 12.88 | 12.92 | 12.31 | 12.68 | -5.02% | 120,145 | 150,751,135 |
| 2024-07-25 | 13.31 | 13.4 | 13.11 | 13.35 | +0.38% | 93,358 | 123,982,246 |
| 2024-07-24 | 12.92 | 13.38 | 12.83 | 13.3 | +2.39% | 114,160 | 151,000,294 |
| 2024-07-23 | 12.91 | 13.18 | 12.83 | 12.99 | +0.85% | 124,045 | 161,683,519 |
| 2024-07-22 | 12.83 | 12.94 | 12.69 | 12.88 | +0.08% | 71,366 | 91,562,742 |
| 2024-07-19 | 12.94 | 12.99 | 12.71 | 12.87 | -0.85% | 75,188 | 96,592,941 |
| 2024-07-18 | 12.8 | 12.99 | 12.67 | 12.98 | +1.49% | 62,442 | 80,334,580 |
| 2024-07-17 | 12.91 | 13 | 12.75 | 12.79 | -1.08% | 59,353 | 76,206,591 |
| 2024-07-16 | 13.04 | 13.1 | 12.86 | 12.93 | -1.15% | 55,079 | 71,351,862 |
| 2024-07-15 | 12.95 | 13.12 | 12.75 | 13.08 | +1% | 87,740 | 113,826,688 |
| 2024-07-12 | 12.99 | 13.03 | 12.85 | 12.95 | -0.46% | 53,429 | 69,175,657 |
| 2024-07-11 | 13.02 | 13.12 | 12.91 | 13.01 | -0.38% | 64,362 | 83,720,074 |
| 2024-07-10 | 13.34 | 13.43 | 13 | 13.06 | -2.39% | 78,374 | 103,077,155 |
| 2024-07-09 | 13 | 13.44 | 13 | 13.38 | +2.06% | 71,992 | 95,358,704 |
| 2024-07-08 | 13.1 | 13.27 | 13 | 13.11 | -0.3% | 76,926 | 101,041,176 |
| 2024-07-05 | 13.24 | 13.3 | 13.07 | 13.15 | -0.6% | 59,868 | 78,749,898 |
| 2024-07-04 | 13.26 | 13.37 | 13.19 | 13.23 | -0.23% | 55,041 | 72,948,392 |
| 2024-07-03 | 13.1 | 13.45 | 13.08 | 13.26 | +0.84% | 99,364 | 131,792,113 |
| 2024-07-02 | 12.95 | 13.16 | 12.91 | 13.15 | +0.92% | 70,160 | 91,555,788 |
| 2024-07-01 | 12.61 | 13.13 | 12.58 | 13.03 | +3.41% | 109,816 | 141,675,884 |
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：