股票概览
14
+8.19%
+1.06
13.72
开盘价
14.15
最高价
13.34
最低价
251,002
成交量
数据更新至: 2024-09-30
技术指标
12.62
MA5 (5日均线)
11.70
MA10 (10日均线)
11.31
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 | 13.72 | 14.15 | 13.34 | 14 | +8.19% | 251,002 | 345,653,070 |
| 2024-09-27 | 13.03 | 13.25 | 12.7 | 12.94 | +0.31% | 154,185 | 199,450,456 |
| 2024-09-26 | 11.8 | 12.92 | 11.77 | 12.9 | +9.51% | 222,010 | 276,108,212 |
| 2024-09-25 | 11.68 | 12.09 | 11.66 | 11.78 | +2.7% | 173,666 | 206,706,411 |
| 2024-09-24 | 10.99 | 11.49 | 10.95 | 11.47 | +5.04% | 91,756 | 103,170,791 |
| 2024-09-23 | 10.89 | 11.02 | 10.82 | 10.92 | +0.18% | 27,242 | 29,774,287 |
| 2024-09-20 | 10.87 | 10.98 | 10.8 | 10.9 | +0.28% | 45,718 | 49,754,728 |
| 2024-09-19 | 10.7 | 10.94 | 10.65 | 10.87 | +1.68% | 54,735 | 59,098,875 |
| 2024-09-18 | 10.57 | 10.71 | 10.5 | 10.69 | +1.14% | 41,920 | 44,440,186 |
| 2024-09-13 | 10.74 | 10.76 | 10.56 | 10.57 | -1.58% | 34,882 | 37,098,189 |
| 2024-09-12 | 10.71 | 10.93 | 10.71 | 10.74 | -0.19% | 34,537 | 37,285,432 |
| 2024-09-11 | 10.8 | 10.82 | 10.67 | 10.76 | -1.1% | 40,198 | 43,179,163 |
| 2024-09-10 | 10.84 | 10.91 | 10.62 | 10.88 | +0.74% | 47,998 | 51,652,344 |
| 2024-09-09 | 10.85 | 10.88 | 10.74 | 10.8 | -0.37% | 44,156 | 47,684,261 |
| 2024-09-06 | 10.95 | 11.02 | 10.81 | 10.84 | -1.09% | 39,025 | 42,570,178 |
| 2024-09-05 | 10.93 | 11.04 | 10.93 | 10.96 | 0% | 34,797 | 38,145,506 |
| 2024-09-04 | 10.93 | 11.06 | 10.91 | 10.96 | -0.27% | 37,244 | 40,902,914 |
| 2024-09-03 | 10.92 | 11.05 | 10.88 | 10.99 | +0.55% | 42,064 | 46,175,534 |
| 2024-09-02 | 11.2 | 11.28 | 10.91 | 10.93 | -2.41% | 78,391 | 86,972,074 |
| 2024-08-30 | 11.05 | 11.43 | 10.88 | 11.2 | +0.99% | 104,711 | 117,182,029 |
| 2024-08-29 | 10.88 | 11.14 | 10.81 | 11.09 | +1.46% | 56,202 | 61,982,478 |
| 2024-08-28 | 10.95 | 11.1 | 10.9 | 10.93 | -0.91% | 42,442 | 46,670,359 |
| 2024-08-27 | 11.09 | 11.14 | 10.91 | 11.03 | -1.08% | 53,269 | 58,649,231 |
| 2024-08-26 | 11.14 | 11.2 | 10.99 | 11.15 | +0.18% | 54,225 | 60,290,986 |
| 2024-08-23 | 11.19 | 11.28 | 11.06 | 11.13 | -0.18% | 50,051 | 55,731,364 |
| 2024-08-22 | 11.24 | 11.28 | 11.09 | 11.15 | -0.62% | 38,840 | 43,372,143 |
| 2024-08-21 | 11.36 | 11.42 | 11.14 | 11.22 | -1.41% | 61,179 | 68,788,805 |
| 2024-08-20 | 11.43 | 11.47 | 11.24 | 11.38 | 0% | 81,816 | 92,741,128 |
| 2024-08-19 | 11.43 | 11.58 | 11.37 | 11.38 | +0.26% | 93,827 | 107,647,298 |
| 2024-08-16 | 11.57 | 11.62 | 11.34 | 11.35 | -2.24% | 83,543 | 95,486,696 |
| 2024-08-15 | 11.66 | 11.83 | 11.51 | 11.61 | -1.02% | 104,642 | 121,927,399 |
| 2024-08-14 | 11.77 | 11.94 | 11.73 | 11.73 | -0.76% | 80,537 | 95,268,447 |
| 2024-08-13 | 11.68 | 11.86 | 11.59 | 11.82 | +0.77% | 85,595 | 100,222,487 |
| 2024-08-12 | 11.62 | 11.83 | 11.5 | 11.73 | +0.95% | 99,302 | 116,143,623 |
| 2024-08-09 | 11.66 | 11.85 | 11.6 | 11.62 | 0% | 70,856 | 82,827,876 |
| 2024-08-08 | 11.39 | 11.66 | 11.36 | 11.62 | +1.48% | 105,235 | 121,425,853 |
| 2024-08-07 | 11.43 | 11.65 | 11.41 | 11.45 | -0.17% | 72,505 | 83,351,606 |
| 2024-08-06 | 11.38 | 11.57 | 11.36 | 11.47 | +1.33% | 74,914 | 85,711,488 |
| 2024-08-05 | 11.47 | 11.67 | 11.32 | 11.32 | -2.25% | 111,029 | 127,562,666 |
| 2024-08-02 | 11.41 | 11.72 | 11.33 | 11.58 | +0.7% | 131,830 | 152,213,650 |
| 2024-08-01 | 11.59 | 11.69 | 11.46 | 11.5 | -0.95% | 105,770 | 122,126,720 |
| 2024-07-31 | 11.15 | 11.67 | 11.08 | 11.61 | +4.13% | 147,356 | 168,770,127 |
| 2024-07-30 | 11.09 | 11.25 | 10.98 | 11.15 | -0.36% | 97,178 | 107,852,688 |
| 2024-07-29 | 11.28 | 11.4 | 11.07 | 11.19 | 0% | 127,612 | 143,290,398 |
| 2024-07-26 | 10.76 | 11.32 | 10.72 | 11.19 | +5.47% | 178,856 | 198,514,155 |
| 2024-07-25 | 10.88 | 10.95 | 10.47 | 10.61 | -0.75% | 76,785 | 81,954,455 |
| 2024-07-24 | 10.6 | 10.79 | 10.55 | 10.69 | +0.75% | 61,288 | 65,371,373 |
| 2024-07-23 | 11.03 | 11.06 | 10.61 | 10.61 | -4.5% | 85,485 | 92,456,358 |
| 2024-07-22 | 11.01 | 11.19 | 10.93 | 11.11 | +2.49% | 112,087 | 124,174,892 |
| 2024-07-19 | 10.81 | 10.92 | 10.77 | 10.84 | -0.18% | 53,181 | 57,735,789 |
| 2024-07-18 | 10.66 | 10.89 | 10.51 | 10.86 | +1.5% | 72,468 | 77,712,689 |
| 2024-07-17 | 10.69 | 10.78 | 10.58 | 10.7 | +0.19% | 56,439 | 60,326,586 |
| 2024-07-16 | 10.79 | 10.8 | 10.6 | 10.68 | -0.93% | 30,215 | 32,235,636 |
| 2024-07-15 | 10.85 | 10.86 | 10.71 | 10.78 | -0.74% | 33,125 | 35,680,629 |
| 2024-07-12 | 10.89 | 10.95 | 10.8 | 10.86 | -0.73% | 40,263 | 43,764,388 |
| 2024-07-11 | 10.97 | 11.02 | 10.85 | 10.94 | +1.39% | 71,193 | 77,744,201 |
| 2024-07-10 | 10.93 | 10.95 | 10.73 | 10.79 | -1.64% | 40,375 | 43,809,949 |
| 2024-07-09 | 10.65 | 10.99 | 10.49 | 10.97 | +2.62% | 67,447 | 72,433,150 |
| 2024-07-08 | 10.89 | 10.91 | 10.67 | 10.69 | -2.46% | 49,655 | 53,411,223 |
| 2024-07-05 | 11.01 | 11.04 | 10.86 | 10.96 | -0.45% | 64,576 | 70,643,930 |
| 2024-07-04 | 11.12 | 11.3 | 10.96 | 11.01 | -1.52% | 77,355 | 86,046,849 |
| 2024-07-03 | 11.8 | 11.89 | 11.12 | 11.18 | -4.12% | 112,234 | 127,597,185 |
| 2024-07-02 | 11.68 | 11.75 | 11.61 | 11.66 | -0.6% | 34,540 | 40,288,133 |
| 2024-07-01 | 11.45 | 11.74 | 11.45 | 11.73 | +1.91% | 54,003 | 62,734,824 |
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：