股票概览
14.68
+7.7%
+1.05
14.01
开盘价
14.85
最高价
13.61
最低价
229,208
成交量
数据更新至: 2024-09-30
技术指标
13.49
MA5 (5日均线)
13.03
MA10 (10日均线)
12.69
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 | 14.01 | 14.85 | 13.61 | 14.68 | +7.7% | 229,208 | 327,952,962 |
| 2024-09-27 | 13.32 | 13.88 | 13.31 | 13.63 | +2.95% | 108,237 | 147,483,246 |
| 2024-09-26 | 13.09 | 13.25 | 12.76 | 13.24 | +1.85% | 104,255 | 135,693,658 |
| 2024-09-25 | 12.88 | 13.75 | 12.88 | 13 | +0.93% | 171,727 | 228,845,576 |
| 2024-09-24 | 12.67 | 12.93 | 12.31 | 12.88 | +2.63% | 110,723 | 139,736,288 |
| 2024-09-23 | 12.69 | 12.74 | 12.34 | 12.55 | -0.87% | 61,775 | 77,595,546 |
| 2024-09-20 | 12.75 | 12.84 | 12.51 | 12.66 | -0.71% | 47,271 | 59,958,580 |
| 2024-09-19 | 12.57 | 12.81 | 12.31 | 12.75 | +1.59% | 93,923 | 118,405,753 |
| 2024-09-18 | 12.26 | 12.7 | 12.26 | 12.55 | +1.95% | 90,654 | 113,829,266 |
| 2024-09-13 | 12.09 | 12.57 | 12.09 | 12.31 | +1.82% | 94,813 | 116,947,873 |
| 2024-09-12 | 12.53 | 12.61 | 12.06 | 12.09 | -3.67% | 97,266 | 118,757,809 |
| 2024-09-11 | 12.83 | 13.01 | 12.38 | 12.55 | -2.79% | 80,716 | 102,220,943 |
| 2024-09-10 | 12.7 | 12.93 | 12.47 | 12.91 | +1.65% | 84,011 | 106,865,718 |
| 2024-09-09 | 12.49 | 12.95 | 12.4 | 12.7 | +0.87% | 108,455 | 137,909,917 |
| 2024-09-06 | 12.7 | 12.97 | 12.5 | 12.59 | -0.87% | 86,000 | 109,309,240 |
| 2024-09-05 | 12.29 | 13.02 | 12.26 | 12.7 | +2.58% | 119,224 | 151,609,658 |
| 2024-09-04 | 11.92 | 12.45 | 11.8 | 12.38 | +3.25% | 96,765 | 118,567,425 |
| 2024-09-03 | 11.65 | 12.16 | 11.65 | 11.99 | +2.57% | 56,881 | 67,912,482 |
| 2024-09-02 | 11.91 | 11.98 | 11.67 | 11.69 | -1.43% | 49,363 | 58,114,920 |
| 2024-08-30 | 11.55 | 12.12 | 11.5 | 11.86 | +2.51% | 110,486 | 130,911,447 |
| 2024-08-29 | 10.96 | 11.76 | 10.92 | 11.57 | +4.61% | 127,763 | 147,202,937 |
| 2024-08-28 | 11.22 | 11.25 | 10.92 | 11.06 | -1.43% | 69,175 | 76,271,151 |
| 2024-08-27 | 11.23 | 11.31 | 11.16 | 11.22 | -0.62% | 36,758 | 41,250,497 |
| 2024-08-26 | 11.34 | 11.36 | 11.05 | 11.29 | +0.44% | 32,605 | 36,721,471 |
| 2024-08-23 | 11.4 | 11.44 | 11.1 | 11.24 | -1.4% | 59,116 | 66,402,989 |
| 2024-08-22 | 11.77 | 11.83 | 11.32 | 11.4 | -3.88% | 82,321 | 94,746,242 |
| 2024-08-21 | 11.95 | 12.02 | 11.75 | 11.86 | +0.08% | 49,638 | 58,953,417 |
| 2024-08-20 | 11.99 | 12.1 | 11.69 | 11.85 | -1.25% | 61,538 | 73,038,619 |
| 2024-08-19 | 11.85 | 12.19 | 11.83 | 12 | +0.67% | 45,302 | 54,528,455 |
| 2024-08-16 | 12.09 | 12.09 | 11.88 | 11.92 | -1.65% | 53,676 | 64,082,767 |
| 2024-08-15 | 11.82 | 12.16 | 11.68 | 12.12 | +2.45% | 100,317 | 120,580,618 |
| 2024-08-14 | 11.6 | 12 | 11.56 | 11.83 | +1.89% | 98,112 | 116,284,676 |
| 2024-08-13 | 11.65 | 11.71 | 11.45 | 11.61 | -1.11% | 62,790 | 72,502,898 |
| 2024-08-12 | 11.66 | 12.06 | 11.4 | 11.74 | +0.34% | 99,001 | 116,231,224 |
| 2024-08-09 | 12.24 | 12.26 | 11.67 | 11.7 | -4.57% | 132,758 | 157,120,666 |
| 2024-08-08 | 12.06 | 12.4 | 11.79 | 12.26 | +0.74% | 112,906 | 136,139,637 |
| 2024-08-07 | 12.18 | 12.4 | 12.03 | 12.17 | -0.57% | 142,228 | 173,923,013 |
| 2024-08-06 | 11.51 | 12.36 | 11.5 | 12.24 | +6.99% | 247,681 | 298,061,073 |
| 2024-08-05 | 11.27 | 11.67 | 11.27 | 11.44 | +0.7% | 131,563 | 150,628,415 |
| 2024-08-02 | 11.45 | 11.65 | 11.31 | 11.36 | -1.65% | 78,194 | 89,646,296 |
| 2024-08-01 | 11.75 | 11.83 | 11.46 | 11.55 | -1.7% | 114,200 | 132,446,544 |
| 2024-07-31 | 11.01 | 12 | 10.98 | 11.75 | +6.92% | 162,418 | 189,849,301 |
| 2024-07-30 | 11.18 | 11.3 | 10.92 | 10.99 | -2.05% | 72,920 | 80,660,350 |
| 2024-07-29 | 11.44 | 11.47 | 11.19 | 11.22 | -1.75% | 48,345 | 54,553,459 |
| 2024-07-26 | 11.38 | 11.52 | 11.23 | 11.42 | +0.18% | 63,115 | 71,777,641 |
| 2024-07-25 | 10.8 | 11.65 | 10.66 | 11.4 | +5.36% | 138,877 | 156,667,077 |
| 2024-07-24 | 10.9 | 11.01 | 10.8 | 10.82 | -1.1% | 51,448 | 55,989,193 |
| 2024-07-23 | 11.29 | 11.31 | 10.92 | 10.94 | -3.01% | 59,094 | 65,422,245 |
| 2024-07-22 | 11.35 | 11.42 | 11.07 | 11.28 | -1.4% | 55,214 | 62,033,324 |
| 2024-07-19 | 11.23 | 11.52 | 11.14 | 11.44 | +1.78% | 99,058 | 113,040,213 |
| 2024-07-18 | 11.08 | 11.25 | 10.88 | 11.24 | -0.09% | 75,732 | 83,643,303 |
| 2024-07-17 | 10.99 | 11.58 | 10.95 | 11.25 | +1.81% | 152,333 | 173,326,716 |
| 2024-07-16 | 11.42 | 11.42 | 10.89 | 11.05 | -3.41% | 150,240 | 166,113,497 |
| 2024-07-15 | 11.56 | 11.62 | 11.33 | 11.44 | -1.38% | 70,792 | 81,089,853 |
| 2024-07-12 | 11.77 | 11.87 | 11.6 | 11.6 | -1.78% | 61,253 | 71,677,113 |
| 2024-07-11 | 11.95 | 12.09 | 11.64 | 11.81 | +0.77% | 111,409 | 131,185,981 |
| 2024-07-10 | 12.16 | 12.29 | 11.71 | 11.72 | -4.25% | 82,598 | 98,370,627 |
| 2024-07-09 | 11.92 | 12.32 | 11.7 | 12.24 | +2.77% | 66,482 | 79,987,809 |
| 2024-07-08 | 12.46 | 12.46 | 11.89 | 11.91 | -4.41% | 71,246 | 85,934,907 |
| 2024-07-05 | 12.12 | 12.52 | 12.12 | 12.46 | +1.63% | 66,076 | 81,769,332 |
| 2024-07-04 | 12.4 | 12.55 | 12.23 | 12.26 | -1.45% | 53,389 | 66,051,158 |
| 2024-07-03 | 12.34 | 12.69 | 12.28 | 12.44 | +0.32% | 81,233 | 101,655,505 |
| 2024-07-02 | 12.3 | 12.53 | 12.28 | 12.4 | +0.49% | 77,751 | 96,601,923 |
| 2024-07-01 | 11.86 | 12.49 | 11.36 | 12.34 | -0.72% | 131,985 | 160,415,672 |
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：