股票概览
14.65
+8.2%
+1.11
14.01
开盘价
14.76
最高价
13.86
最低价
249,443
成交量
数据更新至: 2024-09-30
技术指标
13.25
MA5 (5日均线)
12.67
MA10 (10日均线)
12.36
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 | 14.01 | 14.76 | 13.86 | 14.65 | +8.2% | 249,443 | 357,736,105 |
| 2024-09-27 | 13.15 | 13.55 | 13.15 | 13.54 | +3.99% | 106,255 | 141,978,901 |
| 2024-09-26 | 12.53 | 13.04 | 12.52 | 13.02 | +3.75% | 89,156 | 113,796,097 |
| 2024-09-25 | 12.65 | 12.87 | 12.53 | 12.55 | +0.48% | 84,126 | 107,017,219 |
| 2024-09-24 | 12.21 | 12.52 | 12.19 | 12.49 | +2.88% | 75,526 | 93,689,868 |
| 2024-09-23 | 12.22 | 12.36 | 12.09 | 12.14 | -1.06% | 45,641 | 55,721,880 |
| 2024-09-20 | 12.25 | 12.31 | 12.18 | 12.27 | 0% | 36,042 | 44,126,430 |
| 2024-09-19 | 11.98 | 12.32 | 11.86 | 12.27 | +2.85% | 65,310 | 79,378,185 |
| 2024-09-18 | 11.84 | 11.95 | 11.73 | 11.93 | +0.59% | 32,722 | 38,791,163 |
| 2024-09-13 | 12.01 | 12.06 | 11.85 | 11.86 | -0.67% | 28,752 | 34,292,817 |
| 2024-09-12 | 11.94 | 12.05 | 11.88 | 11.94 | +0.25% | 32,896 | 39,339,394 |
| 2024-09-11 | 11.77 | 11.98 | 11.75 | 11.91 | +0.51% | 30,309 | 36,037,890 |
| 2024-09-10 | 11.95 | 11.97 | 11.66 | 11.85 | -0.25% | 39,427 | 46,463,082 |
| 2024-09-09 | 12.02 | 12.02 | 11.82 | 11.88 | -1.08% | 33,012 | 39,275,193 |
| 2024-09-06 | 12.17 | 12.17 | 12 | 12.01 | -0.91% | 30,773 | 37,071,694 |
| 2024-09-05 | 12.12 | 12.18 | 12.03 | 12.12 | +0.58% | 29,352 | 35,520,287 |
| 2024-09-04 | 12.08 | 12.17 | 11.93 | 12.05 | -0.82% | 27,963 | 33,713,405 |
| 2024-09-03 | 12.08 | 12.27 | 12.02 | 12.15 | +0.58% | 35,103 | 42,624,446 |
| 2024-09-02 | 12.4 | 12.44 | 12.06 | 12.08 | -3.21% | 62,727 | 76,615,146 |
| 2024-08-30 | 12.27 | 12.64 | 12.19 | 12.48 | +1.46% | 70,505 | 87,801,747 |
| 2024-08-29 | 12.18 | 12.39 | 12.09 | 12.3 | +0.41% | 52,732 | 64,705,568 |
| 2024-08-28 | 12.09 | 12.46 | 12.06 | 12.25 | +1.24% | 72,548 | 89,282,727 |
| 2024-08-27 | 12.62 | 12.62 | 12 | 12.1 | -4.65% | 109,900 | 133,217,396 |
| 2024-08-26 | 12.56 | 12.75 | 12.55 | 12.69 | +1.2% | 29,165 | 36,927,627 |
| 2024-08-23 | 12.46 | 12.59 | 12.38 | 12.54 | +0.4% | 25,322 | 31,636,340 |
| 2024-08-22 | 12.74 | 12.77 | 12.47 | 12.49 | -1.73% | 35,532 | 44,629,591 |
| 2024-08-21 | 12.72 | 12.85 | 12.69 | 12.71 | -0.55% | 28,780 | 36,696,510 |
| 2024-08-20 | 13.03 | 13.03 | 12.7 | 12.78 | -1.24% | 40,487 | 51,910,489 |
| 2024-08-19 | 12.79 | 13.07 | 12.79 | 12.94 | +1.01% | 44,078 | 57,177,446 |
| 2024-08-16 | 12.98 | 12.99 | 12.79 | 12.81 | -0.54% | 32,177 | 41,351,310 |
| 2024-08-15 | 12.81 | 13.02 | 12.71 | 12.88 | +0.55% | 34,648 | 44,674,567 |
| 2024-08-14 | 13.01 | 13.02 | 12.81 | 12.81 | -1.61% | 32,432 | 41,792,464 |
| 2024-08-13 | 12.98 | 13.06 | 12.9 | 13.02 | +0.54% | 24,614 | 31,902,837 |
| 2024-08-12 | 12.9 | 13.03 | 12.84 | 12.95 | +0.08% | 32,563 | 42,092,667 |
| 2024-08-09 | 13.13 | 13.2 | 12.93 | 12.94 | -0.46% | 35,861 | 46,824,166 |
| 2024-08-08 | 12.96 | 13.05 | 12.84 | 13 | -0.38% | 30,273 | 39,220,395 |
| 2024-08-07 | 12.87 | 13.11 | 12.79 | 13.05 | +0.85% | 44,034 | 57,132,851 |
| 2024-08-06 | 12.96 | 13.08 | 12.8 | 12.94 | +0.86% | 42,267 | 54,605,800 |
| 2024-08-05 | 13.05 | 13.22 | 12.82 | 12.83 | -2.36% | 69,565 | 90,377,171 |
| 2024-08-02 | 13.2 | 13.28 | 13.08 | 13.14 | -1.2% | 41,878 | 55,187,692 |
| 2024-08-01 | 13.48 | 13.52 | 13.2 | 13.3 | -0.97% | 62,616 | 83,509,610 |
| 2024-07-31 | 12.93 | 13.43 | 12.87 | 13.43 | +4.43% | 87,949 | 116,425,076 |
| 2024-07-30 | 12.76 | 12.88 | 12.63 | 12.86 | +0.63% | 32,122 | 40,974,727 |
| 2024-07-29 | 12.88 | 12.93 | 12.76 | 12.78 | -0.85% | 29,083 | 37,251,260 |
| 2024-07-26 | 12.56 | 12.91 | 12.54 | 12.89 | +2.63% | 57,496 | 73,634,270 |
| 2024-07-25 | 12.61 | 12.71 | 12.44 | 12.56 | -1.1% | 39,863 | 50,051,404 |
| 2024-07-24 | 12.7 | 12.82 | 12.62 | 12.7 | -0.16% | 46,346 | 58,914,344 |
| 2024-07-23 | 13.17 | 13.18 | 12.72 | 12.72 | -3.42% | 80,745 | 104,528,902 |
| 2024-07-22 | 13.35 | 13.38 | 13.11 | 13.17 | -1.57% | 47,461 | 62,615,827 |
| 2024-07-19 | 13.31 | 13.49 | 13.07 | 13.38 | -0.52% | 51,021 | 67,948,094 |
| 2024-07-18 | 13.31 | 13.49 | 13.19 | 13.45 | -0.15% | 62,538 | 83,392,745 |
| 2024-07-17 | 13.83 | 13.87 | 13.42 | 13.47 | -1.46% | 75,109 | 101,919,860 |
| 2024-07-16 | 13.61 | 13.76 | 13.56 | 13.67 | -0.07% | 53,359 | 72,873,684 |
| 2024-07-15 | 13.78 | 13.85 | 13.52 | 13.68 | 0% | 57,021 | 77,990,471 |
| 2024-07-12 | 13.93 | 13.99 | 13.57 | 13.68 | -1.44% | 90,480 | 124,130,764 |
| 2024-07-11 | 13.5 | 13.95 | 13.4 | 13.88 | +4.2% | 123,738 | 169,904,845 |
| 2024-07-10 | 13.42 | 13.72 | 13.26 | 13.32 | -1.99% | 105,157 | 142,101,900 |
| 2024-07-09 | 13.07 | 13.71 | 12.95 | 13.59 | +3.35% | 102,109 | 136,605,193 |
| 2024-07-08 | 13.38 | 13.43 | 13.09 | 13.15 | -1.57% | 55,560 | 73,530,073 |
| 2024-07-05 | 13.07 | 13.38 | 12.92 | 13.36 | +2.53% | 65,726 | 86,626,041 |
| 2024-07-04 | 13.4 | 13.56 | 12.94 | 13.03 | -3.62% | 74,340 | 97,958,848 |
| 2024-07-03 | 13.5 | 13.59 | 13.43 | 13.52 | +0.07% | 35,769 | 48,335,356 |
| 2024-07-02 | 13.63 | 13.71 | 13.43 | 13.51 | -1.24% | 54,721 | 74,104,098 |
| 2024-07-01 | 13.51 | 13.71 | 13.51 | 13.68 | +1.26% | 72,941 | 99,338,556 |
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：