股票概览
14.09
+7.72%
+1.01
13.5
开盘价
14.17
最高价
13.28
最低价
702,641
成交量
数据更新至: 2024-09-30
技术指标
12.85
MA5 (5日均线)
11.97
MA10 (10日均线)
11.63
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 | 13.5 | 14.17 | 13.28 | 14.09 | +7.72% | 702,641 | 968,124,534 |
| 2024-09-27 | 12.92 | 13.1 | 12.78 | 13.08 | +3.15% | 206,826 | 268,173,518 |
| 2024-09-26 | 12.21 | 12.68 | 12.18 | 12.68 | +3.34% | 305,825 | 379,064,257 |
| 2024-09-25 | 12.28 | 12.51 | 12.19 | 12.27 | +1.24% | 393,693 | 486,274,679 |
| 2024-09-24 | 11.47 | 12.14 | 11.37 | 12.12 | +5.94% | 447,207 | 528,238,088 |
| 2024-09-23 | 11.31 | 11.62 | 11.26 | 11.44 | +1.15% | 212,138 | 243,296,866 |
| 2024-09-20 | 11.2 | 11.33 | 11.03 | 11.31 | +1.16% | 168,724 | 189,330,737 |
| 2024-09-19 | 10.92 | 11.27 | 10.82 | 11.18 | +2.66% | 211,102 | 234,582,597 |
| 2024-09-18 | 10.64 | 10.95 | 10.62 | 10.89 | +2.06% | 175,878 | 189,532,310 |
| 2024-09-13 | 10.9 | 10.92 | 10.67 | 10.67 | -1.75% | 149,206 | 160,843,552 |
| 2024-09-12 | 10.87 | 11.11 | 10.85 | 10.86 | -0.18% | 129,640 | 142,085,215 |
| 2024-09-11 | 10.84 | 10.92 | 10.74 | 10.88 | +0.09% | 119,455 | 129,607,126 |
| 2024-09-10 | 10.97 | 10.98 | 10.74 | 10.87 | -0.55% | 185,954 | 201,473,455 |
| 2024-09-09 | 11.25 | 11.26 | 10.88 | 10.93 | -3.36% | 242,650 | 266,975,531 |
| 2024-09-06 | 11.51 | 11.51 | 11.3 | 11.31 | -1.65% | 171,684 | 195,341,451 |
| 2024-09-05 | 11.58 | 11.72 | 11.42 | 11.5 | -0.52% | 208,029 | 239,052,373 |
| 2024-09-04 | 11.57 | 11.65 | 11.4 | 11.56 | -0.86% | 182,143 | 210,192,985 |
| 2024-09-03 | 11.55 | 11.8 | 11.51 | 11.66 | +0.87% | 248,063 | 289,777,134 |
| 2024-09-02 | 11.78 | 11.82 | 11.44 | 11.56 | -1.7% | 370,507 | 428,831,922 |
| 2024-08-30 | 12.09 | 12.09 | 11.76 | 11.76 | -2.08% | 526,016 | 623,828,536 |
| 2024-08-29 | 11.98 | 12.3 | 11.83 | 12.01 | +4.98% | 602,237 | 727,580,135 |
| 2024-08-28 | 11.33 | 11.51 | 11.22 | 11.44 | +1.15% | 140,506 | 160,152,017 |
| 2024-08-27 | 11.31 | 11.31 | 11.16 | 11.31 | 0% | 125,095 | 140,643,206 |
| 2024-08-26 | 11.48 | 11.53 | 11.19 | 11.31 | -1.05% | 200,476 | 226,836,976 |
| 2024-08-23 | 11.46 | 11.68 | 11.35 | 11.43 | -0.44% | 132,228 | 151,463,454 |
| 2024-08-22 | 11.58 | 11.62 | 11.41 | 11.48 | -0.78% | 88,649 | 101,990,093 |
| 2024-08-21 | 11.79 | 11.83 | 11.46 | 11.57 | -1.87% | 150,889 | 174,459,678 |
| 2024-08-20 | 12.16 | 12.17 | 11.73 | 11.79 | -2.64% | 162,427 | 192,312,183 |
| 2024-08-19 | 11.85 | 12.22 | 11.8 | 12.11 | +2.54% | 151,061 | 182,699,811 |
| 2024-08-16 | 11.9 | 11.96 | 11.79 | 11.81 | -0.51% | 108,625 | 128,513,897 |
| 2024-08-15 | 11.72 | 12.01 | 11.66 | 11.87 | +1.11% | 117,591 | 139,504,231 |
| 2024-08-14 | 11.93 | 11.95 | 11.7 | 11.74 | -1.18% | 89,492 | 105,318,972 |
| 2024-08-13 | 11.86 | 12.02 | 11.76 | 11.88 | -0.25% | 88,671 | 105,163,979 |
| 2024-08-12 | 11.79 | 11.92 | 11.65 | 11.91 | +1.1% | 125,823 | 148,809,287 |
| 2024-08-09 | 11.79 | 11.96 | 11.76 | 11.78 | +0.34% | 107,279 | 127,138,643 |
| 2024-08-08 | 11.75 | 11.81 | 11.55 | 11.74 | -0.25% | 96,651 | 112,974,318 |
| 2024-08-07 | 11.76 | 11.85 | 11.67 | 11.77 | -0.17% | 124,830 | 146,769,584 |
| 2024-08-06 | 11.75 | 11.97 | 11.66 | 11.79 | +0.68% | 150,096 | 176,857,019 |
| 2024-08-05 | 11.78 | 12.12 | 11.66 | 11.71 | -1.51% | 171,479 | 203,229,808 |
| 2024-08-02 | 12.02 | 12.13 | 11.85 | 11.89 | -2.06% | 154,668 | 185,427,902 |
| 2024-08-01 | 12.16 | 12.4 | 12.1 | 12.14 | -0.25% | 205,398 | 251,273,931 |
| 2024-07-31 | 11.7 | 12.23 | 11.6 | 12.17 | +4.55% | 249,233 | 298,413,113 |
| 2024-07-30 | 11.74 | 11.77 | 11.4 | 11.64 | +0.17% | 261,721 | 303,574,329 |
| 2024-07-29 | 11.8 | 11.88 | 11.5 | 11.62 | -5.53% | 363,120 | 423,465,487 |
| 2024-07-26 | 11.89 | 12.36 | 11.88 | 12.3 | +3.8% | 182,529 | 222,118,540 |
| 2024-07-25 | 11.92 | 12 | 11.76 | 11.85 | -0.84% | 131,602 | 156,074,631 |
| 2024-07-24 | 12.21 | 12.28 | 11.9 | 11.95 | -2.13% | 191,100 | 230,192,196 |
| 2024-07-23 | 12.66 | 12.76 | 12.18 | 12.21 | -3.93% | 217,571 | 268,989,571 |
| 2024-07-22 | 12.83 | 12.85 | 12.59 | 12.71 | -1.17% | 212,965 | 269,973,883 |
| 2024-07-19 | 13.04 | 13.06 | 12.8 | 12.86 | -1.23% | 136,506 | 176,134,282 |
| 2024-07-18 | 12.97 | 13.13 | 12.83 | 13.02 | -0.15% | 144,080 | 186,861,914 |
| 2024-07-17 | 13.27 | 13.27 | 12.93 | 13.04 | -1.29% | 177,871 | 231,804,326 |
| 2024-07-16 | 13.26 | 13.26 | 13.05 | 13.21 | -0.38% | 130,307 | 171,682,664 |
| 2024-07-15 | 13.27 | 13.32 | 13.09 | 13.26 | -0.23% | 182,760 | 241,581,330 |
| 2024-07-12 | 13.64 | 13.66 | 13.12 | 13.29 | -2.35% | 227,240 | 302,009,167 |
| 2024-07-11 | 13.82 | 13.86 | 13.5 | 13.61 | -0.44% | 233,186 | 317,970,295 |
| 2024-07-10 | 14.15 | 14.19 | 13.57 | 13.67 | -3.87% | 267,783 | 370,372,457 |
| 2024-07-09 | 13.78 | 14.35 | 13.66 | 14.22 | +3.34% | 156,198 | 219,307,128 |
| 2024-07-08 | 14.08 | 14.19 | 13.71 | 13.76 | -2.62% | 144,524 | 200,436,805 |
| 2024-07-05 | 14.2 | 14.25 | 13.89 | 14.13 | +0.5% | 102,138 | 143,516,281 |
| 2024-07-04 | 14.39 | 14.41 | 13.99 | 14.06 | -1.47% | 152,996 | 216,949,179 |
| 2024-07-03 | 14.45 | 14.59 | 14.24 | 14.27 | -0.76% | 140,053 | 201,263,368 |
| 2024-07-02 | 15.11 | 15.12 | 14.22 | 14.38 | -4.77% | 262,764 | 379,971,146 |
| 2024-07-01 | 14.75 | 15.15 | 14.75 | 15.1 | +2.03% | 135,748 | 203,682,971 |
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：