股票概览
15.04
+9.06%
+1.25
14.4
开盘价
15.08
最高价
13.95
最低价
178,785
成交量
数据更新至: 2024-09-30
技术指标
13.55
MA5 (5日均线)
12.98
MA10 (10日均线)
12.85
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 | 14.4 | 15.08 | 13.95 | 15.04 | +9.06% | 178,785 | 261,401,455 |
| 2024-09-27 | 13.46 | 13.83 | 13.46 | 13.79 | +3.68% | 63,905 | 87,189,418 |
| 2024-09-26 | 12.86 | 13.3 | 12.81 | 13.3 | +3.42% | 57,141 | 74,756,529 |
| 2024-09-25 | 12.85 | 13.16 | 12.84 | 12.86 | +0.63% | 58,694 | 76,246,380 |
| 2024-09-24 | 12.34 | 12.78 | 12.29 | 12.78 | +3.9% | 53,895 | 67,738,912 |
| 2024-09-23 | 12.42 | 12.51 | 12.28 | 12.3 | -1.13% | 25,991 | 32,124,480 |
| 2024-09-20 | 12.6 | 12.66 | 12.34 | 12.44 | -0.56% | 22,507 | 28,102,881 |
| 2024-09-19 | 12.42 | 12.7 | 12.34 | 12.51 | +1.38% | 27,974 | 35,047,377 |
| 2024-09-18 | 12.38 | 12.42 | 12.16 | 12.34 | -0.72% | 22,981 | 28,204,946 |
| 2024-09-13 | 12.56 | 12.71 | 12.4 | 12.43 | -1.58% | 29,096 | 36,369,966 |
| 2024-09-12 | 12.8 | 12.91 | 12.61 | 12.63 | -1.1% | 25,592 | 32,520,170 |
| 2024-09-11 | 12.55 | 12.92 | 12.55 | 12.77 | +0.63% | 31,592 | 40,361,346 |
| 2024-09-10 | 12.7 | 12.78 | 12.65 | 12.69 | 0% | 36,728 | 46,659,580 |
| 2024-09-09 | 12.8 | 12.88 | 12.67 | 12.69 | -1.25% | 37,577 | 47,889,450 |
| 2024-09-06 | 12.99 | 13.08 | 12.83 | 12.85 | -1.46% | 34,274 | 44,293,508 |
| 2024-09-05 | 12.89 | 13.08 | 12.86 | 13.04 | +1.24% | 43,747 | 56,904,020 |
| 2024-09-04 | 12.72 | 12.99 | 12.66 | 12.88 | +0.86% | 44,413 | 57,093,782 |
| 2024-09-03 | 12.47 | 12.8 | 12.37 | 12.77 | +3.15% | 74,186 | 93,965,459 |
| 2024-09-02 | 12.46 | 12.6 | 12.37 | 12.38 | -1.12% | 41,284 | 51,610,338 |
| 2024-08-30 | 12.32 | 12.69 | 12.3 | 12.52 | +1.21% | 62,449 | 78,308,488 |
| 2024-08-29 | 12 | 12.41 | 11.85 | 12.37 | +3.34% | 44,442 | 54,342,751 |
| 2024-08-28 | 12 | 12.12 | 11.93 | 11.97 | -0.99% | 30,273 | 36,360,973 |
| 2024-08-27 | 12.07 | 12.2 | 11.99 | 12.09 | +0.58% | 47,156 | 57,169,648 |
| 2024-08-26 | 12.12 | 12.41 | 12.01 | 12.02 | +3.62% | 81,490 | 99,086,298 |
| 2024-08-23 | 11.37 | 11.68 | 11.3 | 11.6 | +1.58% | 26,459 | 30,515,017 |
| 2024-08-22 | 11.77 | 11.83 | 11.42 | 11.42 | -2.73% | 36,096 | 41,702,896 |
| 2024-08-21 | 11.87 | 11.89 | 11.73 | 11.74 | -1.01% | 17,340 | 20,459,836 |
| 2024-08-20 | 12.1 | 12.14 | 11.8 | 11.86 | -1.82% | 31,709 | 37,742,638 |
| 2024-08-19 | 12.08 | 12.18 | 12.02 | 12.08 | -0.08% | 16,073 | 19,474,236 |
| 2024-08-16 | 12.18 | 12.21 | 12.08 | 12.09 | -0.58% | 18,525 | 22,467,179 |
| 2024-08-15 | 12.06 | 12.24 | 11.99 | 12.16 | +0.66% | 22,723 | 27,568,810 |
| 2024-08-14 | 12.26 | 12.27 | 12.08 | 12.08 | -1.15% | 20,516 | 24,881,502 |
| 2024-08-13 | 12.07 | 12.22 | 12.02 | 12.22 | +0.83% | 15,718 | 19,063,564 |
| 2024-08-12 | 12.1 | 12.17 | 12.04 | 12.12 | 0% | 17,619 | 21,327,724 |
| 2024-08-09 | 12.36 | 12.43 | 12.07 | 12.12 | -1.22% | 40,285 | 49,205,929 |
| 2024-08-08 | 12.32 | 12.37 | 12.1 | 12.27 | -0.73% | 33,005 | 40,370,307 |
| 2024-08-07 | 12.4 | 12.5 | 12.35 | 12.36 | -0.96% | 29,035 | 36,050,956 |
| 2024-08-06 | 12.61 | 12.65 | 12.31 | 12.48 | +0.65% | 35,744 | 44,483,028 |
| 2024-08-05 | 12.76 | 13.01 | 12.39 | 12.4 | -3.73% | 69,102 | 87,824,760 |
| 2024-08-02 | 12.47 | 13.38 | 12.45 | 12.88 | +2.55% | 91,357 | 118,050,977 |
| 2024-08-01 | 12.76 | 12.82 | 12.51 | 12.56 | -1.57% | 50,786 | 64,218,651 |
| 2024-07-31 | 12.3 | 12.78 | 12.28 | 12.76 | +4.08% | 67,923 | 85,570,649 |
| 2024-07-30 | 12.18 | 12.35 | 12.18 | 12.26 | -0.41% | 28,371 | 34,766,013 |
| 2024-07-29 | 12.44 | 12.58 | 12.19 | 12.31 | -1.05% | 32,401 | 39,940,741 |
| 2024-07-26 | 12.14 | 12.45 | 12.14 | 12.44 | +2.47% | 26,653 | 32,948,652 |
| 2024-07-25 | 11.95 | 12.24 | 11.85 | 12.14 | +1.25% | 27,225 | 32,967,233 |
| 2024-07-24 | 12.17 | 12.23 | 11.96 | 11.99 | -2.04% | 29,826 | 35,932,681 |
| 2024-07-23 | 12.55 | 12.55 | 12.22 | 12.24 | -1.84% | 27,012 | 33,359,919 |
| 2024-07-22 | 12.5 | 12.6 | 12.38 | 12.47 | -0.8% | 22,950 | 28,581,068 |
| 2024-07-19 | 12.61 | 12.7 | 12.53 | 12.57 | -1.8% | 36,552 | 46,091,970 |
| 2024-07-18 | 12.38 | 12.88 | 12.2 | 12.8 | +3.06% | 53,119 | 66,622,405 |
| 2024-07-17 | 12.62 | 12.62 | 12.39 | 12.42 | -1.74% | 22,891 | 28,522,272 |
| 2024-07-16 | 12.57 | 12.77 | 12.57 | 12.64 | 0% | 28,227 | 35,759,771 |
| 2024-07-15 | 12.85 | 12.89 | 12.62 | 12.64 | -1.63% | 27,819 | 35,379,400 |
| 2024-07-12 | 12.83 | 12.88 | 12.74 | 12.85 | -0.77% | 40,796 | 52,277,664 |
| 2024-07-11 | 12.79 | 12.98 | 12.75 | 12.95 | +2.94% | 54,254 | 69,791,615 |
| 2024-07-10 | 12.38 | 12.83 | 12.36 | 12.58 | +1.37% | 44,907 | 56,878,104 |
| 2024-07-09 | 11.95 | 12.43 | 11.95 | 12.41 | +3.24% | 43,678 | 53,354,799 |
| 2024-07-08 | 12.43 | 12.5 | 11.94 | 12.02 | -3.69% | 33,327 | 40,499,289 |
| 2024-07-05 | 12.35 | 12.52 | 12.14 | 12.48 | +0.73% | 22,687 | 27,936,236 |
| 2024-07-04 | 12.58 | 12.75 | 12.38 | 12.39 | -1.43% | 31,311 | 39,342,410 |
| 2024-07-03 | 12.62 | 12.75 | 12.55 | 12.57 | -0.63% | 22,873 | 28,881,045 |
| 2024-07-02 | 12.75 | 12.89 | 12.55 | 12.65 | -1.02% | 59,931 | 75,963,643 |
| 2024-07-01 | 12.65 | 12.79 | 12.5 | 12.78 | +0.79% | 41,061 | 51,941,732 |
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：