股票概览
14.01
+9.97%
+1.27
13.59
开盘价
14.01
最高价
13.2
最低价
446,406
成交量
数据更新至: 2024-09-30
技术指标
12.09
MA5 (5日均线)
11.21
MA10 (10日均线)
11.28
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 | 13.59 | 14.01 | 13.2 | 14.01 | +9.97% | 446,406 | 614,944,869 |
| 2024-09-27 | 12.34 | 12.88 | 12.17 | 12.74 | +6.97% | 315,399 | 393,780,816 |
| 2024-09-26 | 10.83 | 11.91 | 10.78 | 11.91 | +9.97% | 399,556 | 456,943,789 |
| 2024-09-25 | 11.07 | 11.21 | 10.78 | 10.83 | -1.28% | 250,285 | 276,375,884 |
| 2024-09-24 | 10.67 | 10.98 | 10.49 | 10.97 | +3.78% | 222,686 | 240,093,419 |
| 2024-09-23 | 10.63 | 10.74 | 10.5 | 10.57 | -0.56% | 86,130 | 91,522,013 |
| 2024-09-20 | 10.45 | 10.76 | 10.33 | 10.63 | +0.85% | 195,408 | 206,872,113 |
| 2024-09-19 | 9.98 | 10.64 | 9.98 | 10.54 | +6.36% | 284,820 | 295,647,225 |
| 2024-09-18 | 9.9 | 10.03 | 9.85 | 9.91 | -0.5% | 116,263 | 115,275,064 |
| 2024-09-13 | 10.22 | 10.27 | 9.9 | 9.96 | -2.83% | 186,633 | 187,779,983 |
| 2024-09-12 | 10.66 | 10.74 | 10.25 | 10.25 | -3.85% | 173,314 | 180,944,784 |
| 2024-09-11 | 10.6 | 10.75 | 10.5 | 10.66 | +0.19% | 107,602 | 114,402,043 |
| 2024-09-10 | 10.75 | 10.81 | 10.52 | 10.64 | -1.48% | 121,599 | 129,540,138 |
| 2024-09-09 | 10.95 | 10.95 | 10.54 | 10.8 | -2.35% | 229,887 | 246,671,224 |
| 2024-09-06 | 11.3 | 11.31 | 11.06 | 11.06 | -2.12% | 110,102 | 122,822,530 |
| 2024-09-05 | 11.27 | 11.43 | 11.18 | 11.3 | +0.09% | 155,820 | 176,070,034 |
| 2024-09-04 | 11.75 | 11.8 | 11.14 | 11.29 | -4.81% | 255,865 | 291,102,796 |
| 2024-09-03 | 11.95 | 12.05 | 11.68 | 11.86 | -2.71% | 250,517 | 296,994,786 |
| 2024-09-02 | 12.66 | 12.7 | 12.12 | 12.19 | -9.5% | 376,953 | 464,445,159 |
| 2024-08-30 | 12.92 | 13.58 | 12.8 | 13.47 | +4.26% | 147,264 | 195,346,389 |
| 2024-08-29 | 12.78 | 13.13 | 12.74 | 12.92 | +0.94% | 66,349 | 85,914,249 |
| 2024-08-28 | 12.86 | 12.87 | 12.71 | 12.8 | -0.47% | 35,006 | 44,747,031 |
| 2024-08-27 | 12.88 | 12.94 | 12.71 | 12.86 | -0.31% | 45,145 | 57,801,701 |
| 2024-08-26 | 13.07 | 13.09 | 12.77 | 12.9 | -0.92% | 56,848 | 73,437,745 |
| 2024-08-23 | 13.03 | 13.18 | 12.93 | 13.02 | -0.23% | 41,122 | 53,544,608 |
| 2024-08-22 | 13.34 | 13.37 | 13 | 13.05 | -1.88% | 56,243 | 73,644,291 |
| 2024-08-21 | 13.3 | 13.45 | 13.25 | 13.3 | -0.6% | 28,591 | 38,087,314 |
| 2024-08-20 | 13.52 | 13.62 | 13.31 | 13.38 | -1.62% | 39,257 | 52,639,468 |
| 2024-08-19 | 13.69 | 13.97 | 13.55 | 13.6 | -0.73% | 43,520 | 59,597,524 |
| 2024-08-16 | 13.65 | 13.82 | 13.54 | 13.7 | -0.29% | 43,008 | 58,920,574 |
| 2024-08-15 | 13.55 | 13.89 | 13.52 | 13.74 | +0.66% | 50,878 | 69,913,816 |
| 2024-08-14 | 13.7 | 13.7 | 13.48 | 13.65 | -0.87% | 41,798 | 56,792,632 |
| 2024-08-13 | 14.01 | 14.07 | 13.6 | 13.77 | -0.79% | 49,654 | 68,233,524 |
| 2024-08-12 | 13.95 | 14.07 | 13.82 | 13.88 | -0.57% | 46,463 | 64,698,427 |
| 2024-08-09 | 14.25 | 14.29 | 13.96 | 13.96 | -1.97% | 77,364 | 109,103,501 |
| 2024-08-08 | 13.89 | 14.42 | 13.76 | 14.24 | +2.37% | 109,864 | 155,703,180 |
| 2024-08-07 | 14 | 14.02 | 13.75 | 13.91 | -1% | 72,370 | 100,502,595 |
| 2024-08-06 | 13.89 | 14.24 | 13.85 | 14.05 | +1.81% | 105,470 | 148,058,238 |
| 2024-08-05 | 13.53 | 14.12 | 13.47 | 13.8 | +1.77% | 173,513 | 241,719,556 |
| 2024-08-02 | 13.41 | 13.78 | 13.38 | 13.56 | +0.22% | 66,334 | 90,583,351 |
| 2024-08-01 | 13.7 | 13.78 | 13.47 | 13.53 | -1.38% | 61,012 | 82,884,070 |
| 2024-07-31 | 13.08 | 13.76 | 12.96 | 13.72 | +4.89% | 126,869 | 171,563,643 |
| 2024-07-30 | 13.1 | 13.24 | 12.98 | 13.08 | -0.46% | 53,245 | 69,582,058 |
| 2024-07-29 | 13.41 | 13.47 | 13.13 | 13.14 | -2.23% | 58,333 | 77,169,142 |
| 2024-07-26 | 13.15 | 13.5 | 13.09 | 13.44 | +2.67% | 67,602 | 90,445,315 |
| 2024-07-25 | 12.92 | 13.22 | 12.86 | 13.09 | +0.85% | 63,097 | 82,566,545 |
| 2024-07-24 | 13.08 | 13.2 | 12.94 | 12.98 | -0.99% | 62,119 | 81,055,011 |
| 2024-07-23 | 13.7 | 13.71 | 13.1 | 13.11 | -4.31% | 98,189 | 130,677,851 |
| 2024-07-22 | 14 | 14 | 13.62 | 13.7 | -2.14% | 88,690 | 122,184,856 |
| 2024-07-19 | 13.5 | 14.09 | 13.43 | 14 | +3.17% | 122,925 | 170,116,176 |
| 2024-07-18 | 13.53 | 13.7 | 13.47 | 13.57 | -0.29% | 75,630 | 102,760,774 |
| 2024-07-17 | 13.24 | 13.68 | 13.13 | 13.61 | +3.11% | 101,362 | 136,238,046 |
| 2024-07-16 | 13.2 | 13.3 | 13.15 | 13.2 | -0.38% | 38,624 | 51,020,500 |
| 2024-07-15 | 13.38 | 13.38 | 13.18 | 13.25 | -0.97% | 44,681 | 59,189,154 |
| 2024-07-12 | 13.33 | 13.43 | 13.21 | 13.38 | +0.68% | 59,185 | 78,876,897 |
| 2024-07-11 | 13.05 | 13.32 | 13 | 13.29 | +3.1% | 97,307 | 128,591,804 |
| 2024-07-10 | 12.81 | 13.02 | 12.65 | 12.89 | +0.16% | 68,068 | 87,699,824 |
| 2024-07-09 | 12.71 | 12.95 | 12.61 | 12.87 | +1.66% | 72,558 | 92,656,690 |
| 2024-07-08 | 13.08 | 13.12 | 12.65 | 12.66 | -3.58% | 104,735 | 133,773,806 |
| 2024-07-05 | 13.03 | 13.19 | 12.91 | 13.13 | +0.54% | 53,305 | 69,487,674 |
| 2024-07-04 | 13.34 | 13.39 | 13.01 | 13.06 | -2.17% | 65,342 | 85,930,801 |
| 2024-07-03 | 13.41 | 13.5 | 13.31 | 13.35 | -0.37% | 47,544 | 63,687,064 |
| 2024-07-02 | 13.55 | 13.55 | 13.35 | 13.4 | -1.11% | 68,036 | 91,312,242 |
| 2024-07-01 | 13.2 | 13.68 | 13.16 | 13.55 | +1.88% | 103,221 | 139,294,981 |
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：