股票概览
14.1
+8.96%
+1.16
13.4
开盘价
14.18
最高价
13
最低价
177,910
成交量
数据更新至: 2024-09-30
技术指标
12.75
MA5 (5日均线)
12.12
MA10 (10日均线)
12.05
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 | 13.4 | 14.18 | 13 | 14.1 | +8.96% | 177,910 | 243,251,519 |
| 2024-09-27 | 12.66 | 12.94 | 12.5 | 12.94 | +4.02% | 52,303 | 66,512,827 |
| 2024-09-26 | 12.2 | 12.45 | 12.09 | 12.44 | +2.3% | 56,712 | 69,858,450 |
| 2024-09-25 | 12.2 | 12.44 | 12.1 | 12.16 | +0.25% | 74,919 | 91,833,252 |
| 2024-09-24 | 12.08 | 12.44 | 11.75 | 12.13 | +4.21% | 79,983 | 96,447,489 |
| 2024-09-23 | 11.42 | 11.7 | 11.32 | 11.64 | +1.93% | 28,320 | 32,814,266 |
| 2024-09-20 | 11.58 | 11.62 | 11.38 | 11.42 | -1.21% | 25,370 | 29,102,080 |
| 2024-09-19 | 11.48 | 11.63 | 11.32 | 11.56 | +1.67% | 22,803 | 26,286,138 |
| 2024-09-18 | 11.32 | 11.46 | 11.1 | 11.37 | -0.18% | 23,860 | 26,876,597 |
| 2024-09-13 | 11.71 | 11.78 | 11.34 | 11.39 | -2.65% | 36,045 | 41,393,597 |
| 2024-09-12 | 11.76 | 11.91 | 11.7 | 11.7 | -0.76% | 20,025 | 23,619,735 |
| 2024-09-11 | 11.91 | 11.91 | 11.75 | 11.79 | -1.09% | 19,185 | 22,673,752 |
| 2024-09-10 | 11.9 | 12 | 11.68 | 11.92 | +0.76% | 24,804 | 29,321,674 |
| 2024-09-09 | 11.79 | 11.91 | 11.64 | 11.83 | -0.42% | 26,549 | 31,306,599 |
| 2024-09-06 | 12.08 | 12.22 | 11.86 | 11.88 | -1.66% | 38,785 | 46,633,061 |
| 2024-09-05 | 11.98 | 12.16 | 11.91 | 12.08 | -1.15% | 41,200 | 49,632,041 |
| 2024-09-04 | 12.15 | 12.3 | 12.04 | 12.22 | 0% | 30,343 | 36,932,940 |
| 2024-09-03 | 11.99 | 12.23 | 11.79 | 12.22 | +1.92% | 35,745 | 43,252,294 |
| 2024-09-02 | 12.23 | 12.37 | 11.97 | 11.99 | -2.04% | 47,133 | 57,365,662 |
| 2024-08-30 | 11.95 | 12.46 | 11.87 | 12.24 | +2.51% | 61,326 | 75,117,026 |
| 2024-08-29 | 11.8 | 12 | 11.72 | 11.94 | +1.02% | 41,292 | 49,104,346 |
| 2024-08-28 | 11.87 | 12.09 | 11.79 | 11.82 | -0.84% | 32,615 | 38,800,741 |
| 2024-08-27 | 12.16 | 12.27 | 11.86 | 11.92 | -3.01% | 50,428 | 60,470,778 |
| 2024-08-26 | 12.25 | 12.48 | 11.88 | 12.29 | +0.24% | 50,275 | 61,197,571 |
| 2024-08-23 | 13 | 13 | 12.03 | 12.26 | -6.55% | 89,171 | 111,266,622 |
| 2024-08-22 | 13.3 | 13.39 | 13.08 | 13.12 | +0.23% | 76,563 | 101,001,911 |
| 2024-08-21 | 12.85 | 13.16 | 12.8 | 13.09 | +1% | 54,350 | 70,647,703 |
| 2024-08-20 | 13.5 | 13.52 | 12.9 | 12.96 | -2.48% | 56,663 | 74,241,991 |
| 2024-08-19 | 12.82 | 13.32 | 12.78 | 13.29 | +3.67% | 70,479 | 92,270,320 |
| 2024-08-16 | 12.81 | 12.98 | 12.8 | 12.82 | -0.62% | 37,591 | 48,379,581 |
| 2024-08-15 | 12.7 | 13.04 | 12.67 | 12.9 | +0.31% | 43,354 | 56,014,480 |
| 2024-08-14 | 13.25 | 13.25 | 12.82 | 12.86 | -3.09% | 60,032 | 77,787,593 |
| 2024-08-13 | 13.43 | 13.6 | 13.03 | 13.27 | -1.7% | 64,673 | 85,767,371 |
| 2024-08-12 | 13.08 | 13.57 | 13.01 | 13.5 | +2.04% | 110,142 | 147,630,221 |
| 2024-08-09 | 12.77 | 13.29 | 12.7 | 13.23 | +4.01% | 94,706 | 123,598,882 |
| 2024-08-08 | 13.05 | 13.05 | 12.58 | 12.72 | -3.12% | 61,736 | 78,792,261 |
| 2024-08-07 | 12.94 | 13.19 | 12.86 | 13.13 | +1.63% | 71,009 | 92,822,015 |
| 2024-08-06 | 13.09 | 13.25 | 12.63 | 12.92 | -0.08% | 79,596 | 102,555,806 |
| 2024-08-05 | 13.63 | 13.65 | 12.92 | 12.93 | -6.17% | 110,577 | 146,777,671 |
| 2024-08-02 | 13.82 | 14.2 | 13.77 | 13.78 | -1.71% | 110,361 | 153,516,820 |
| 2024-08-01 | 14.18 | 14.36 | 14 | 14.02 | -2.37% | 198,380 | 280,953,776 |
| 2024-07-31 | 13.43 | 14.7 | 13.34 | 14.36 | +5.28% | 253,973 | 353,695,667 |
| 2024-07-30 | 12.67 | 14.11 | 12.56 | 13.64 | +6.31% | 211,110 | 281,652,017 |
| 2024-07-29 | 12.39 | 13.11 | 12.25 | 12.83 | +3.63% | 106,629 | 135,949,333 |
| 2024-07-26 | 12.25 | 12.55 | 12.22 | 12.38 | +1.14% | 56,666 | 70,091,228 |
| 2024-07-25 | 12.16 | 12.5 | 12.06 | 12.24 | -0.57% | 52,368 | 64,471,880 |
| 2024-07-24 | 12.66 | 12.66 | 12.12 | 12.31 | -4.28% | 91,450 | 113,047,673 |
| 2024-07-23 | 12.76 | 13.15 | 12.57 | 12.86 | +0.63% | 138,888 | 178,867,810 |
| 2024-07-22 | 12.31 | 12.85 | 12.2 | 12.78 | +2.4% | 85,065 | 106,931,996 |
| 2024-07-19 | 12.2 | 12.89 | 12.03 | 12.48 | +2.3% | 80,920 | 101,205,411 |
| 2024-07-18 | 12.27 | 12.35 | 11.98 | 12.2 | -1.77% | 63,545 | 77,116,497 |
| 2024-07-17 | 13.17 | 13.18 | 12.4 | 12.42 | -5.84% | 101,963 | 129,179,229 |
| 2024-07-16 | 13.28 | 13.4 | 13.01 | 13.19 | -2.22% | 97,303 | 128,270,216 |
| 2024-07-15 | 13.32 | 13.8 | 13.25 | 13.49 | +1.97% | 152,776 | 206,514,966 |
| 2024-07-12 | 13.24 | 13.45 | 13.09 | 13.23 | -0.08% | 90,981 | 120,530,792 |
| 2024-07-11 | 13.03 | 13.29 | 12.9 | 13.24 | +2.32% | 129,866 | 170,991,158 |
| 2024-07-10 | 12.6 | 13.63 | 12.55 | 12.94 | +3.11% | 157,479 | 206,264,662 |
| 2024-07-09 | 11.75 | 12.58 | 11.74 | 12.55 | +7.73% | 100,411 | 122,020,495 |
| 2024-07-08 | 12.14 | 12.14 | 11.58 | 11.65 | -4.04% | 51,713 | 60,758,099 |
| 2024-07-05 | 12.25 | 12.33 | 11.74 | 12.14 | -0.41% | 57,082 | 68,663,640 |
| 2024-07-04 | 12.65 | 12.85 | 12.16 | 12.19 | -3.86% | 76,481 | 95,001,971 |
| 2024-07-03 | 13.13 | 13.24 | 12.62 | 12.68 | -3.43% | 90,935 | 116,903,878 |
| 2024-07-02 | 13.4 | 13.54 | 13.11 | 13.13 | -2.74% | 101,754 | 135,271,056 |
| 2024-07-01 | 12.82 | 13.99 | 12.76 | 13.5 | +3.93% | 168,624 | 226,617,006 |
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：