股票概览
14.41
+10%
+1.31
14.19
开盘价
14.41
最高价
13.5
最低价
2,289,716
成交量
数据更新至: 2024-09-30
技术指标
12.65
MA5 (5日均线)
11.79
MA10 (10日均线)
11.35
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 | 14.19 | 14.41 | 13.5 | 14.41 | +10% | 2,289,716 | 3,238,107,246 |
| 2024-09-27 | 12.62 | 13.1 | 12.25 | 13.1 | +6.76% | 1,206,425 | 1,519,512,548 |
| 2024-09-26 | 11.64 | 12.29 | 11.63 | 12.27 | +4.51% | 1,430,985 | 1,714,213,081 |
| 2024-09-25 | 11.93 | 12.2 | 11.73 | 11.74 | +0.26% | 1,676,452 | 2,003,606,965 |
| 2024-09-24 | 11.13 | 11.79 | 10.99 | 11.71 | +6.45% | 1,237,368 | 1,419,090,146 |
| 2024-09-23 | 11.06 | 11.08 | 10.96 | 11 | -0.54% | 239,010 | 263,287,354 |
| 2024-09-20 | 10.9 | 11.13 | 10.9 | 11.06 | +1.19% | 385,872 | 425,322,281 |
| 2024-09-19 | 10.85 | 11.08 | 10.76 | 10.93 | +0.92% | 398,541 | 435,913,393 |
| 2024-09-18 | 10.74 | 10.83 | 10.58 | 10.83 | +0.09% | 265,340 | 284,280,841 |
| 2024-09-13 | 10.89 | 11 | 10.81 | 10.82 | -0.46% | 297,116 | 323,764,862 |
| 2024-09-12 | 10.87 | 10.93 | 10.81 | 10.87 | 0% | 225,360 | 245,002,893 |
| 2024-09-11 | 10.83 | 10.96 | 10.78 | 10.87 | -0.28% | 236,694 | 256,959,275 |
| 2024-09-10 | 10.96 | 10.99 | 10.69 | 10.9 | -0.46% | 367,369 | 397,539,291 |
| 2024-09-09 | 10.85 | 11.09 | 10.81 | 10.95 | -0.36% | 409,973 | 449,511,143 |
| 2024-09-06 | 11.14 | 11.38 | 10.98 | 10.99 | +0.55% | 800,003 | 892,330,725 |
| 2024-09-05 | 10.81 | 10.94 | 10.81 | 10.93 | +1.02% | 265,600 | 288,574,191 |
| 2024-09-04 | 10.79 | 10.97 | 10.77 | 10.82 | -0.37% | 265,805 | 288,471,968 |
| 2024-09-03 | 10.78 | 10.95 | 10.76 | 10.86 | +0.65% | 260,446 | 282,471,166 |
| 2024-09-02 | 11.11 | 11.15 | 10.78 | 10.79 | -3.57% | 463,243 | 507,440,122 |
| 2024-08-30 | 10.86 | 11.36 | 10.82 | 11.19 | +2.94% | 815,668 | 913,949,865 |
| 2024-08-29 | 10.82 | 11.05 | 10.81 | 10.87 | -0.28% | 385,596 | 421,133,387 |
| 2024-08-28 | 10.8 | 10.92 | 10.75 | 10.9 | +0.74% | 237,224 | 257,483,989 |
| 2024-08-27 | 11.04 | 11.08 | 10.76 | 10.82 | -2.61% | 377,078 | 409,305,492 |
| 2024-08-26 | 11.14 | 11.2 | 10.97 | 11.11 | -0.09% | 398,103 | 440,253,022 |
| 2024-08-23 | 10.62 | 11.6 | 10.61 | 11.12 | +4.51% | 782,390 | 869,408,802 |
| 2024-08-22 | 10.99 | 11.06 | 10.63 | 10.64 | -2.92% | 405,250 | 436,817,062 |
| 2024-08-21 | 10.87 | 10.99 | 10.69 | 10.96 | -0.09% | 324,444 | 353,006,934 |
| 2024-08-20 | 11.08 | 11.25 | 10.95 | 10.97 | -1.17% | 432,408 | 480,245,131 |
| 2024-08-19 | 11.16 | 11.24 | 11.07 | 11.1 | -1.07% | 282,878 | 314,891,773 |
| 2024-08-16 | 11.28 | 11.29 | 11.12 | 11.22 | -0.71% | 319,055 | 356,947,483 |
| 2024-08-15 | 11.08 | 11.41 | 11.05 | 11.3 | +1.53% | 584,522 | 659,651,602 |
| 2024-08-14 | 11.23 | 11.33 | 11.11 | 11.13 | -0.98% | 355,121 | 397,595,228 |
| 2024-08-13 | 10.92 | 11.24 | 10.9 | 11.24 | +2.55% | 370,163 | 409,085,202 |
| 2024-08-12 | 10.93 | 11 | 10.85 | 10.96 | -0.54% | 287,730 | 314,079,341 |
| 2024-08-09 | 11.34 | 11.38 | 11.02 | 11.02 | -1.25% | 420,540 | 469,412,969 |
| 2024-08-08 | 11.08 | 11.42 | 11.05 | 11.16 | +0.45% | 586,978 | 658,973,136 |
| 2024-08-07 | 11.1 | 11.26 | 11.06 | 11.11 | -0.63% | 390,449 | 434,878,251 |
| 2024-08-06 | 11.18 | 11.26 | 10.98 | 11.18 | +1.08% | 478,892 | 531,548,175 |
| 2024-08-05 | 11.22 | 11.37 | 11.04 | 11.06 | -1.6% | 600,295 | 672,501,254 |
| 2024-08-02 | 11.36 | 11.62 | 11.21 | 11.24 | -2.01% | 629,197 | 716,312,101 |
| 2024-08-01 | 11.45 | 11.62 | 11.45 | 11.47 | -1.29% | 812,462 | 935,216,393 |
| 2024-07-31 | 10.8 | 11.9 | 10.8 | 11.62 | +7.29% | 1,474,327 | 1,693,336,634 |
| 2024-07-30 | 10.71 | 10.92 | 10.7 | 10.83 | +0.74% | 413,416 | 447,536,181 |
| 2024-07-29 | 10.7 | 10.87 | 10.7 | 10.75 | -1.29% | 399,759 | 430,725,104 |
| 2024-07-26 | 10.4 | 11.22 | 10.37 | 10.89 | +5.12% | 840,470 | 915,791,104 |
| 2024-07-25 | 10.25 | 10.48 | 10.21 | 10.36 | -0.29% | 300,182 | 311,484,124 |
| 2024-07-24 | 10.55 | 10.58 | 10.34 | 10.39 | -1.89% | 296,907 | 310,606,679 |
| 2024-07-23 | 10.76 | 10.84 | 10.58 | 10.59 | -2.75% | 405,067 | 433,856,721 |
| 2024-07-22 | 10.98 | 11.05 | 10.73 | 10.89 | 0% | 479,081 | 519,804,479 |
| 2024-07-19 | 10.83 | 10.91 | 10.69 | 10.89 | +0.55% | 527,860 | 571,248,376 |
| 2024-07-18 | 10.6 | 10.83 | 10.58 | 10.83 | +1.21% | 545,529 | 584,253,609 |
| 2024-07-17 | 10.58 | 10.87 | 10.57 | 10.7 | +2.79% | 773,928 | 830,913,519 |
| 2024-07-16 | 10.35 | 10.44 | 10.3 | 10.41 | +0.48% | 212,177 | 220,688,863 |
| 2024-07-15 | 10.37 | 10.43 | 10.23 | 10.36 | -0.58% | 276,408 | 285,557,072 |
| 2024-07-12 | 10.54 | 10.54 | 10.37 | 10.42 | -1.61% | 290,277 | 303,250,292 |
| 2024-07-11 | 10.61 | 10.67 | 10.42 | 10.59 | +0.95% | 453,292 | 478,439,026 |
| 2024-07-10 | 10.48 | 10.63 | 10.45 | 10.49 | -0.57% | 264,423 | 278,341,788 |
| 2024-07-09 | 10.32 | 10.59 | 10.26 | 10.55 | +1.93% | 421,176 | 439,947,717 |
| 2024-07-08 | 10.59 | 10.6 | 10.29 | 10.35 | -2.82% | 375,099 | 390,477,028 |
| 2024-07-05 | 10.49 | 10.7 | 10.4 | 10.65 | +1.82% | 430,426 | 454,979,317 |
| 2024-07-04 | 10.66 | 10.74 | 10.46 | 10.46 | -1.88% | 416,427 | 442,745,040 |
| 2024-07-03 | 10.63 | 10.76 | 10.57 | 10.66 | -0.09% | 294,930 | 314,680,369 |
| 2024-07-02 | 10.78 | 10.9 | 10.63 | 10.67 | -1.39% | 382,167 | 410,979,879 |
| 2024-07-01 | 10.62 | 10.83 | 10.54 | 10.82 | +0.93% | 405,328 | 433,465,433 |
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：