股票概览
14.59
+8.88%
+1.19
13.82
开盘价
14.64
最高价
13.62
最低价
38,426
成交量
数据更新至: 2024-09-30
技术指标
13.26
MA5 (5日均线)
12.77
MA10 (10日均线)
12.79
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 | 13.82 | 14.64 | 13.62 | 14.59 | +8.88% | 38,426 | 54,550,332 |
| 2024-09-27 | 13.09 | 13.44 | 13.06 | 13.4 | +3.16% | 12,463 | 16,547,320 |
| 2024-09-26 | 12.7 | 12.99 | 12.65 | 12.99 | +2.28% | 10,633 | 13,675,104 |
| 2024-09-25 | 12.72 | 12.93 | 12.63 | 12.7 | +0.47% | 12,184 | 15,579,447 |
| 2024-09-24 | 12.39 | 12.64 | 12.33 | 12.64 | +2.35% | 10,813 | 13,504,508 |
| 2024-09-23 | 12.25 | 12.39 | 12.14 | 12.35 | +0.24% | 3,664 | 4,504,443 |
| 2024-09-20 | 12.4 | 12.44 | 12.22 | 12.32 | -0.81% | 5,025 | 6,199,580 |
| 2024-09-19 | 12.15 | 12.48 | 12.12 | 12.42 | +2.64% | 7,387 | 9,115,236 |
| 2024-09-18 | 12.21 | 12.35 | 11.81 | 12.1 | -1.06% | 7,676 | 9,224,002 |
| 2024-09-13 | 12.66 | 12.66 | 12.21 | 12.23 | -2.39% | 6,661 | 8,215,760 |
| 2024-09-12 | 12.66 | 12.85 | 12.52 | 12.53 | -1.73% | 5,659 | 7,165,216 |
| 2024-09-11 | 12.82 | 12.92 | 12.62 | 12.75 | -1.01% | 7,494 | 9,564,239 |
| 2024-09-10 | 12.88 | 12.92 | 12.64 | 12.88 | +1.18% | 6,900 | 8,819,318 |
| 2024-09-09 | 12.59 | 12.82 | 12.4 | 12.73 | +0.47% | 9,090 | 11,493,077 |
| 2024-09-06 | 13 | 13.08 | 12.54 | 12.67 | -2.69% | 11,955 | 15,244,920 |
| 2024-09-05 | 12.92 | 13.13 | 12.85 | 13.02 | +0.77% | 7,276 | 9,477,239 |
| 2024-09-04 | 12.9 | 12.99 | 12.76 | 12.92 | +0.23% | 9,343 | 12,046,271 |
| 2024-09-03 | 12.8 | 12.97 | 12.7 | 12.89 | +0.7% | 9,059 | 11,653,967 |
| 2024-09-02 | 12.79 | 13.09 | 12.74 | 12.8 | +0.08% | 17,038 | 22,005,077 |
| 2024-08-30 | 12.71 | 12.96 | 12.64 | 12.79 | +0.95% | 8,367 | 10,748,659 |
| 2024-08-29 | 12.4 | 12.72 | 12.39 | 12.67 | +1.36% | 8,048 | 10,153,409 |
| 2024-08-28 | 12.28 | 12.65 | 12.12 | 12.5 | +1.54% | 11,019 | 13,764,352 |
| 2024-08-27 | 12.83 | 12.84 | 12.26 | 12.31 | -4.05% | 13,541 | 16,868,243 |
| 2024-08-26 | 12.48 | 12.84 | 12.46 | 12.83 | +2.07% | 5,598 | 7,132,843 |
| 2024-08-23 | 12.64 | 12.76 | 12.42 | 12.57 | -0.55% | 6,372 | 8,025,334 |
| 2024-08-22 | 12.91 | 12.91 | 12.6 | 12.64 | -1.71% | 4,744 | 6,036,042 |
| 2024-08-21 | 12.68 | 12.89 | 12.68 | 12.86 | +1.5% | 6,723 | 8,616,344 |
| 2024-08-20 | 12.92 | 13.01 | 12.6 | 12.67 | -2.54% | 8,649 | 11,036,061 |
| 2024-08-19 | 13.14 | 13.22 | 13 | 13 | -1.29% | 5,630 | 7,359,997 |
| 2024-08-16 | 13.31 | 13.35 | 13.12 | 13.17 | -0.6% | 5,912 | 7,809,893 |
| 2024-08-15 | 13.25 | 13.34 | 13.04 | 13.25 | +0.23% | 6,360 | 8,402,181 |
| 2024-08-14 | 13.28 | 13.35 | 13.17 | 13.22 | +0.08% | 5,518 | 7,309,820 |
| 2024-08-13 | 13.18 | 13.25 | 12.93 | 13.21 | +1.23% | 7,598 | 9,965,207 |
| 2024-08-12 | 13.12 | 13.16 | 12.96 | 13.05 | -0.61% | 9,134 | 11,899,814 |
| 2024-08-09 | 13.17 | 13.31 | 13.08 | 13.13 | -0.15% | 6,113 | 8,049,580 |
| 2024-08-08 | 13.25 | 13.33 | 13.01 | 13.15 | -0.98% | 9,014 | 11,868,050 |
| 2024-08-07 | 13.22 | 13.47 | 13.19 | 13.28 | +0.23% | 7,879 | 10,526,040 |
| 2024-08-06 | 13.17 | 13.3 | 13.08 | 13.25 | +1.45% | 9,647 | 12,708,515 |
| 2024-08-05 | 13.51 | 13.7 | 13.05 | 13.06 | -3.62% | 13,310 | 17,659,308 |
| 2024-08-02 | 13.76 | 13.93 | 13.5 | 13.55 | -1.95% | 10,549 | 14,466,502 |
| 2024-08-01 | 13.89 | 14.04 | 13.77 | 13.82 | -0.86% | 12,823 | 17,796,669 |
| 2024-07-31 | 13.92 | 13.95 | 13.6 | 13.94 | +3.26% | 19,611 | 27,091,733 |
| 2024-07-30 | 13.4 | 13.56 | 13.34 | 13.5 | +0.22% | 9,027 | 12,151,630 |
| 2024-07-29 | 13.6 | 13.74 | 13.47 | 13.47 | -1.39% | 9,650 | 13,095,061 |
| 2024-07-26 | 13.38 | 13.76 | 13.33 | 13.66 | +2.4% | 11,474 | 15,616,727 |
| 2024-07-25 | 13.13 | 13.46 | 12.79 | 13.34 | +0.38% | 16,297 | 21,359,964 |
| 2024-07-24 | 13.46 | 13.71 | 13.25 | 13.29 | -1.34% | 12,034 | 16,089,308 |
| 2024-07-23 | 13.8 | 13.98 | 13.47 | 13.47 | -2.81% | 9,465 | 12,980,962 |
| 2024-07-22 | 13.77 | 14.16 | 13.7 | 13.86 | +0.07% | 8,202 | 11,364,260 |
| 2024-07-19 | 13.53 | 13.96 | 13.53 | 13.85 | +1.32% | 9,217 | 12,741,020 |
| 2024-07-18 | 13.69 | 13.77 | 13.33 | 13.67 | -1.37% | 14,400 | 19,462,507 |
| 2024-07-17 | 14.21 | 14.21 | 13.76 | 13.86 | -2.33% | 11,781 | 16,376,200 |
| 2024-07-16 | 14.33 | 14.36 | 14.06 | 14.19 | -0.49% | 10,580 | 14,965,939 |
| 2024-07-15 | 14.55 | 14.59 | 14.15 | 14.26 | -1.99% | 9,608 | 13,740,822 |
| 2024-07-12 | 14.4 | 14.75 | 14.37 | 14.55 | -2.28% | 16,959 | 24,648,055 |
| 2024-07-11 | 14.54 | 14.99 | 14.37 | 14.89 | +4.34% | 22,024 | 32,569,227 |
| 2024-07-10 | 14.23 | 14.52 | 14.16 | 14.27 | 0% | 13,047 | 18,708,838 |
| 2024-07-09 | 13.76 | 14.3 | 13.57 | 14.27 | +3.93% | 17,007 | 23,835,447 |
| 2024-07-08 | 13.95 | 14.03 | 13.68 | 13.73 | -1.72% | 10,270 | 14,190,823 |
| 2024-07-05 | 13.83 | 14.08 | 13.69 | 13.97 | +0.07% | 8,421 | 11,700,315 |
| 2024-07-04 | 14.35 | 14.52 | 13.88 | 13.96 | -2.45% | 11,485 | 16,191,008 |
| 2024-07-03 | 14.64 | 14.9 | 14.3 | 14.31 | -2.65% | 10,477 | 15,252,951 |
| 2024-07-02 | 14.61 | 14.95 | 14.51 | 14.7 | -0.34% | 11,857 | 17,453,660 |
| 2024-07-01 | 14.68 | 14.8 | 14.06 | 14.75 | +1.58% | 18,354 | 26,497,034 |
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：