股票概览
13.54
+9.46%
+1.17
13.09
开盘价
13.61
最高价
12.63
最低价
1,075,289
成交量
数据更新至: 2024-09-30
技术指标
11.96
MA5 (5日均线)
11.15
MA10 (10日均线)
11.20
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 | 13.09 | 13.61 | 12.63 | 13.54 | +9.46% | 1,075,289 | 1,417,375,807 |
| 2024-09-27 | 12.05 | 12.4 | 11.9 | 12.37 | +4.48% | 424,616 | 516,510,169 |
| 2024-09-26 | 11.08 | 11.88 | 11 | 11.84 | +6.47% | 605,785 | 696,129,992 |
| 2024-09-25 | 11.19 | 11.61 | 11.07 | 11.12 | +1.92% | 705,313 | 801,077,258 |
| 2024-09-24 | 10.33 | 10.91 | 10.26 | 10.91 | +6.44% | 552,631 | 586,702,668 |
| 2024-09-23 | 10.2 | 10.38 | 10.15 | 10.25 | -0.49% | 196,380 | 201,626,227 |
| 2024-09-20 | 10.5 | 10.5 | 10.09 | 10.3 | -2.28% | 283,897 | 291,177,494 |
| 2024-09-19 | 10.3 | 10.68 | 10.1 | 10.54 | +2.83% | 308,570 | 321,831,571 |
| 2024-09-18 | 10.41 | 10.45 | 10.13 | 10.25 | -1.63% | 199,875 | 205,140,776 |
| 2024-09-13 | 10.7 | 10.73 | 10.42 | 10.42 | -2.34% | 184,122 | 194,216,659 |
| 2024-09-12 | 10.86 | 10.99 | 10.66 | 10.67 | -1.48% | 165,155 | 178,262,822 |
| 2024-09-11 | 10.8 | 10.91 | 10.63 | 10.83 | -0.46% | 136,571 | 147,214,462 |
| 2024-09-10 | 11.01 | 11.05 | 10.74 | 10.88 | -1% | 167,247 | 181,469,731 |
| 2024-09-09 | 11.09 | 11.09 | 10.88 | 10.99 | -0.99% | 177,491 | 194,748,429 |
| 2024-09-06 | 11.37 | 11.43 | 11.09 | 11.1 | -2.8% | 214,689 | 241,320,350 |
| 2024-09-05 | 11.39 | 11.57 | 11.25 | 11.42 | -0.26% | 235,411 | 268,013,648 |
| 2024-09-04 | 11.52 | 11.52 | 11.28 | 11.45 | -1.29% | 280,017 | 318,673,890 |
| 2024-09-03 | 11.52 | 11.61 | 11.33 | 11.6 | +0.17% | 214,243 | 246,131,068 |
| 2024-09-02 | 11.82 | 11.95 | 11.52 | 11.58 | -2.61% | 271,450 | 316,991,775 |
| 2024-08-30 | 11.7 | 12.18 | 11.48 | 11.89 | +1.54% | 348,304 | 414,614,168 |
| 2024-08-29 | 11.72 | 11.85 | 11.39 | 11.71 | +0.17% | 244,431 | 284,153,337 |
| 2024-08-28 | 11.65 | 11.75 | 11.6 | 11.69 | +0.17% | 129,938 | 151,669,574 |
| 2024-08-27 | 11.66 | 11.79 | 11.46 | 11.67 | 0% | 193,581 | 224,359,590 |
| 2024-08-26 | 12.03 | 12.09 | 11.38 | 11.67 | -3.15% | 437,645 | 505,536,533 |
| 2024-08-23 | 12 | 12.18 | 11.98 | 12.05 | 0% | 100,997 | 121,780,528 |
| 2024-08-22 | 12.13 | 12.18 | 11.96 | 12.05 | -0.41% | 146,635 | 176,750,144 |
| 2024-08-21 | 12.05 | 12.13 | 12 | 12.1 | 0% | 93,603 | 113,068,775 |
| 2024-08-20 | 12.27 | 12.35 | 12.05 | 12.1 | -1.63% | 130,573 | 158,726,143 |
| 2024-08-19 | 12.22 | 12.51 | 12.2 | 12.3 | +0.49% | 172,257 | 212,942,936 |
| 2024-08-16 | 12.34 | 12.36 | 12.12 | 12.24 | -0.49% | 189,435 | 231,617,687 |
| 2024-08-15 | 12.41 | 12.69 | 12.21 | 12.3 | -1.68% | 321,052 | 397,260,558 |
| 2024-08-14 | 13 | 13.01 | 12.41 | 12.51 | -3.62% | 262,250 | 330,280,094 |
| 2024-08-13 | 12.89 | 12.98 | 12.83 | 12.98 | +0.78% | 91,196 | 117,818,456 |
| 2024-08-12 | 12.88 | 12.92 | 12.71 | 12.88 | +0.08% | 100,577 | 129,023,480 |
| 2024-08-09 | 13.12 | 13.16 | 12.84 | 12.87 | -1.3% | 119,694 | 155,565,253 |
| 2024-08-08 | 13 | 13.2 | 12.87 | 13.04 | 0% | 162,369 | 211,931,762 |
| 2024-08-07 | 12.96 | 13.04 | 12.75 | 13.04 | +0.15% | 177,703 | 228,882,310 |
| 2024-08-06 | 13.11 | 13.22 | 12.88 | 13.02 | 0% | 124,681 | 162,368,835 |
| 2024-08-05 | 13.35 | 13.66 | 12.99 | 13.02 | -3.48% | 228,789 | 302,681,045 |
| 2024-08-02 | 13.55 | 13.63 | 13.45 | 13.49 | -1.32% | 168,725 | 228,070,008 |
| 2024-08-01 | 14.07 | 14.2 | 13.55 | 13.67 | -2.7% | 167,864 | 230,631,055 |
| 2024-07-31 | 13.31 | 14.09 | 13.21 | 14.05 | +5.4% | 265,008 | 365,273,195 |
| 2024-07-30 | 13.56 | 13.56 | 13.24 | 13.33 | -1.7% | 183,968 | 245,401,096 |
| 2024-07-29 | 13.63 | 13.79 | 13.5 | 13.56 | -0.8% | 152,860 | 207,678,504 |
| 2024-07-26 | 13.65 | 13.83 | 13.51 | 13.67 | -0.07% | 172,429 | 235,157,942 |
| 2024-07-25 | 13.5 | 13.75 | 13.41 | 13.68 | +0.96% | 175,260 | 238,440,121 |
| 2024-07-24 | 13.7 | 13.9 | 13.43 | 13.55 | -2.02% | 210,396 | 286,430,687 |
| 2024-07-23 | 14.18 | 14.21 | 13.65 | 13.83 | -2.47% | 266,484 | 368,742,446 |
| 2024-07-22 | 14.42 | 14.62 | 14.1 | 14.18 | -1.66% | 172,765 | 247,100,541 |
| 2024-07-19 | 14.48 | 14.56 | 14.21 | 14.42 | -0.96% | 155,061 | 223,114,075 |
| 2024-07-18 | 14.22 | 14.78 | 14.21 | 14.56 | +1.61% | 244,628 | 354,196,762 |
| 2024-07-17 | 14.88 | 14.9 | 14.2 | 14.33 | -3.44% | 281,671 | 407,301,184 |
| 2024-07-16 | 15.13 | 15.22 | 14.69 | 14.84 | -1.92% | 212,495 | 315,926,598 |
| 2024-07-15 | 15.26 | 15.4 | 14.56 | 15.13 | -0.2% | 301,116 | 450,777,157 |
| 2024-07-12 | 15.13 | 15.4 | 14.88 | 15.16 | +0.66% | 265,311 | 401,979,144 |
| 2024-07-11 | 14.77 | 15.14 | 14.36 | 15.06 | +3.22% | 268,913 | 398,657,493 |
| 2024-07-10 | 14.51 | 14.77 | 14.36 | 14.59 | +0.21% | 207,921 | 303,910,679 |
| 2024-07-09 | 14.82 | 14.87 | 13.94 | 14.56 | -1.95% | 463,585 | 667,817,262 |
| 2024-07-08 | 15.15 | 15.25 | 14.73 | 14.85 | -2.3% | 215,008 | 321,775,486 |
| 2024-07-05 | 15.29 | 15.5 | 15.02 | 15.2 | -0.13% | 199,179 | 302,123,606 |
| 2024-07-04 | 15.4 | 15.72 | 15.19 | 15.22 | -0.52% | 225,702 | 348,803,818 |
| 2024-07-03 | 15.53 | 15.62 | 15.24 | 15.3 | -1.29% | 224,951 | 345,283,442 |
| 2024-07-02 | 16.38 | 16.42 | 15.39 | 15.5 | -5.14% | 397,992 | 626,142,166 |
| 2024-07-01 | 15.9 | 16.44 | 15.86 | 16.34 | +2.38% | 282,701 | 460,473,301 |
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：