股票概览
13.49
+9.67%
+1.19
12.78
开盘价
13.5
最高价
12.12
最低价
1,264,484
成交量
数据更新至: 2024-09-30
技术指标
12.05
MA5 (5日均线)
11.52
MA10 (10日均线)
12.14
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 | 12.78 | 13.5 | 12.12 | 13.49 | +9.67% | 1,264,484 | 1,636,392,629 |
| 2024-09-27 | 12 | 12.35 | 12 | 12.3 | +3.97% | 672,184 | 819,170,801 |
| 2024-09-26 | 11.24 | 11.89 | 11.19 | 11.83 | +4.69% | 1,022,886 | 1,181,226,839 |
| 2024-09-25 | 11.33 | 11.73 | 11.27 | 11.3 | -0.26% | 802,532 | 921,069,750 |
| 2024-09-24 | 11.05 | 11.33 | 10.73 | 11.33 | +1.52% | 918,181 | 1,019,363,464 |
| 2024-09-23 | 10.88 | 11.36 | 10.79 | 11.16 | +2.39% | 818,458 | 906,830,804 |
| 2024-09-20 | 10.9 | 11.13 | 10.79 | 10.9 | +0.18% | 611,255 | 667,951,916 |
| 2024-09-19 | 10.9 | 11.14 | 10.7 | 10.88 | 0% | 662,993 | 723,847,896 |
| 2024-09-18 | 11.15 | 11.3 | 10.87 | 10.88 | -2.42% | 618,071 | 679,727,168 |
| 2024-09-13 | 11.4 | 11.6 | 10.98 | 11.15 | -2.71% | 1,128,007 | 1,261,276,396 |
| 2024-09-12 | 11.6 | 12.16 | 11.31 | 11.46 | -1.72% | 1,297,826 | 1,514,574,778 |
| 2024-09-11 | 10.92 | 12.63 | 10.92 | 11.66 | -1.1% | 1,649,500 | 1,931,906,672 |
| 2024-09-10 | 11.79 | 11.79 | 11.79 | 11.79 | -10% | 118,615 | 139,847,085 |
| 2024-09-09 | 13.8 | 14 | 13.1 | 13.1 | -9.97% | 341,203 | 460,140,224 |
| 2024-09-06 | 14.36 | 15 | 14.36 | 14.55 | +6.67% | 1,948,161 | 2,882,652,719 |
| 2024-09-05 | 12.4 | 13.64 | 12.31 | 13.64 | +10% | 1,699,607 | 2,230,416,109 |
| 2024-09-04 | 12.65 | 12.76 | 12.36 | 12.4 | -1.98% | 862,380 | 1,078,981,122 |
| 2024-09-03 | 13.02 | 13.12 | 12.52 | 12.65 | -2.47% | 1,012,431 | 1,292,591,296 |
| 2024-09-02 | 13.4 | 13.8 | 12.96 | 12.97 | -2.55% | 991,488 | 1,321,742,252 |
| 2024-08-30 | 13.16 | 13.58 | 13.07 | 13.31 | +0.83% | 1,068,681 | 1,426,404,728 |
| 2024-08-29 | 13.44 | 13.5 | 13.11 | 13.2 | -2.37% | 943,897 | 1,256,357,601 |
| 2024-08-28 | 13.53 | 14.09 | 13.28 | 13.52 | -1.17% | 1,103,403 | 1,504,269,127 |
| 2024-08-27 | 14.21 | 14.5 | 13.6 | 13.68 | -4.07% | 1,128,707 | 1,588,490,507 |
| 2024-08-26 | 14.8 | 14.9 | 13.8 | 14.26 | -3.78% | 1,290,322 | 1,833,926,585 |
| 2024-08-23 | 14.56 | 15.59 | 14.02 | 14.82 | +0.41% | 1,640,344 | 2,441,728,434 |
| 2024-08-22 | 15.21 | 15.88 | 14.66 | 14.76 | -5.08% | 1,450,192 | 2,229,493,449 |
| 2024-08-21 | 15.33 | 16.16 | 14.93 | 15.55 | -1.52% | 1,500,013 | 2,314,120,728 |
| 2024-08-20 | 16.45 | 17 | 15.41 | 15.79 | -6.84% | 1,711,680 | 2,747,923,655 |
| 2024-08-19 | 17.15 | 18.35 | 16.42 | 16.95 | -4.83% | 1,799,427 | 3,130,525,859 |
| 2024-08-16 | 18.4 | 19.13 | 17.81 | 17.81 | -10.01% | 1,580,315 | 2,911,372,106 |
| 2024-08-15 | 17.89 | 19.79 | 16.72 | 19.79 | +10.01% | 2,064,458 | 3,701,668,165 |
| 2024-08-14 | 17.2 | 17.99 | 16.95 | 17.99 | +10.03% | 1,258,809 | 2,211,114,700 |
| 2024-08-13 | 14.4 | 16.35 | 13.41 | 16.35 | +10.03% | 1,890,064 | 2,801,003,651 |
| 2024-08-12 | 15.46 | 15.78 | 14.41 | 14.86 | -7.18% | 1,658,968 | 2,466,594,654 |
| 2024-08-09 | 14.68 | 16.14 | 14.68 | 16.01 | +9.13% | 1,981,228 | 3,118,484,508 |
| 2024-08-08 | 16.2 | 16.88 | 14.67 | 14.67 | -10% | 1,686,483 | 2,724,765,476 |
| 2024-08-07 | 14.66 | 16.94 | 14.66 | 16.3 | +0.06% | 1,782,966 | 2,810,477,769 |
| 2024-08-06 | 16.61 | 17 | 16.29 | 16.29 | -10% | 692,335 | 1,134,124,674 |
| 2024-08-05 | 17.58 | 19.18 | 16.7 | 18.1 | 0% | 2,187,191 | 3,890,844,735 |
| 2024-08-02 | 16.39 | 18.38 | 16.19 | 18.1 | +8.32% | 2,169,437 | 3,792,421,339 |
| 2024-08-01 | 15.7 | 17.17 | 14.93 | 16.71 | +6.37% | 2,052,310 | 3,329,495,062 |
| 2024-07-31 | 16.73 | 18.15 | 15.36 | 15.71 | -7.97% | 2,158,124 | 3,580,602,791 |
| 2024-07-30 | 15.5 | 17.07 | 14.71 | 17.07 | +9.99% | 2,156,015 | 3,488,948,393 |
| 2024-07-29 | 14.8 | 15.52 | 14.79 | 15.52 | +9.99% | 828,097 | 1,262,546,085 |
| 2024-07-26 | 13.85 | 14.11 | 12.15 | 14.11 | +9.98% | 2,080,059 | 2,777,002,792 |
| 2024-07-25 | 12.09 | 12.83 | 12.09 | 12.83 | +10.03% | 764,756 | 961,532,292 |
| 2024-07-24 | 13 | 13.28 | 11.42 | 11.66 | -7.83% | 1,890,993 | 2,321,226,186 |
| 2024-07-23 | 12 | 12.65 | 11.89 | 12.65 | +10% | 670,712 | 828,700,653 |
| 2024-07-22 | 10.5 | 11.5 | 10.46 | 11.5 | +10.05% | 1,066,735 | 1,188,827,246 |
| 2024-07-19 | 10.01 | 10.65 | 10.01 | 10.45 | +7.95% | 1,760,574 | 1,850,786,356 |
| 2024-07-18 | 9.5 | 9.96 | 9.3 | 9.68 | -2.62% | 1,080,623 | 1,039,879,377 |
| 2024-07-17 | 10.28 | 10.56 | 9.85 | 9.94 | +0.91% | 1,467,829 | 1,493,157,034 |
| 2024-07-16 | 9.13 | 9.85 | 9.13 | 9.85 | +10.06% | 687,155 | 657,542,672 |
| 2024-07-15 | 9.6 | 10.02 | 8.88 | 8.95 | -1.76% | 1,508,131 | 1,442,272,664 |
| 2024-07-12 | 8.45 | 9.11 | 8.35 | 9.11 | +10.02% | 856,626 | 765,687,755 |
| 2024-07-11 | 7.93 | 8.47 | 7.82 | 8.28 | +2.99% | 634,378 | 517,508,386 |
| 2024-07-10 | 7.4 | 8.06 | 7.4 | 8.04 | +9.69% | 507,904 | 398,719,135 |
| 2024-07-09 | 7.23 | 7.34 | 6.9 | 7.33 | +1.38% | 185,773 | 133,059,708 |
| 2024-07-08 | 7.38 | 7.44 | 7.2 | 7.23 | -1.9% | 101,720 | 74,096,407 |
| 2024-07-05 | 7.38 | 7.44 | 7.21 | 7.37 | +0.55% | 105,419 | 77,163,049 |
| 2024-07-04 | 7.53 | 7.64 | 7.33 | 7.33 | -2.53% | 120,930 | 90,146,016 |
| 2024-07-03 | 7.56 | 7.67 | 7.49 | 7.52 | -0.27% | 97,696 | 73,903,461 |
| 2024-07-02 | 7.51 | 7.62 | 7.48 | 7.54 | 0% | 113,848 | 85,917,756 |
| 2024-07-01 | 7.36 | 7.65 | 7.3 | 7.54 | +2.45% | 139,119 | 104,159,873 |
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：