股票概览
14.64
+9.99%
+1.33
14.2
开盘价
14.64
最高价
13.89
最低价
224,724
成交量
数据更新至: 2024-09-30
技术指标
12.87
MA5 (5日均线)
12.12
MA10 (10日均线)
12.04
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 | 14.2 | 14.64 | 13.89 | 14.64 | +9.99% | 224,724 | 324,788,076 |
| 2024-09-27 | 12.63 | 13.45 | 12.63 | 13.31 | +6.91% | 123,737 | 160,792,765 |
| 2024-09-26 | 12.16 | 12.45 | 11.82 | 12.45 | +2.22% | 167,472 | 202,311,431 |
| 2024-09-25 | 11.89 | 12.34 | 11.89 | 12.18 | +3.57% | 151,040 | 183,868,622 |
| 2024-09-24 | 11.28 | 11.78 | 11.12 | 11.76 | +5.38% | 142,565 | 164,190,442 |
| 2024-09-23 | 11.2 | 11.38 | 11.09 | 11.16 | -0.36% | 52,041 | 58,472,666 |
| 2024-09-20 | 11.6 | 11.6 | 11.08 | 11.2 | -3.2% | 77,936 | 87,742,586 |
| 2024-09-19 | 11.51 | 11.83 | 11.33 | 11.57 | +1.49% | 73,301 | 84,850,463 |
| 2024-09-18 | 11.52 | 11.58 | 11.29 | 11.4 | -1.04% | 38,697 | 44,084,663 |
| 2024-09-13 | 11.95 | 12 | 11.52 | 11.52 | -3.68% | 58,887 | 68,977,319 |
| 2024-09-12 | 11.85 | 12.25 | 11.78 | 11.96 | +1.01% | 63,818 | 77,094,129 |
| 2024-09-11 | 11.54 | 11.97 | 11.52 | 11.84 | +2.25% | 64,326 | 75,947,036 |
| 2024-09-10 | 11.81 | 11.81 | 11.39 | 11.58 | -0.34% | 54,754 | 63,196,665 |
| 2024-09-09 | 11.68 | 11.79 | 11.55 | 11.62 | -0.68% | 60,455 | 70,449,584 |
| 2024-09-06 | 12.19 | 12.19 | 11.68 | 11.7 | -3.54% | 70,883 | 83,904,624 |
| 2024-09-05 | 12.17 | 12.39 | 12.05 | 12.13 | +0.25% | 73,030 | 89,282,111 |
| 2024-09-04 | 12.07 | 12.5 | 11.97 | 12.1 | -0.41% | 94,995 | 115,965,097 |
| 2024-09-03 | 11.88 | 12.35 | 11.82 | 12.15 | +1.17% | 102,209 | 124,198,795 |
| 2024-09-02 | 12.47 | 12.5 | 12 | 12.01 | -3.92% | 69,183 | 84,486,275 |
| 2024-08-30 | 12.28 | 12.79 | 12.22 | 12.5 | +1.3% | 104,468 | 131,875,343 |
| 2024-08-29 | 11.71 | 12.49 | 11.71 | 12.34 | +4.14% | 100,006 | 121,958,707 |
| 2024-08-28 | 11.6 | 12.01 | 11.5 | 11.85 | +3.04% | 94,125 | 111,193,722 |
| 2024-08-27 | 11.75 | 11.75 | 11.44 | 11.5 | -2.13% | 66,822 | 77,109,789 |
| 2024-08-26 | 11.65 | 12.01 | 11.6 | 11.75 | +1.38% | 72,551 | 85,508,195 |
| 2024-08-23 | 11.8 | 11.88 | 11.57 | 11.59 | -1.61% | 62,524 | 73,038,339 |
| 2024-08-22 | 12.17 | 12.24 | 11.73 | 11.78 | -2.24% | 62,332 | 74,118,927 |
| 2024-08-21 | 12 | 12.22 | 11.84 | 12.05 | -0.17% | 59,730 | 72,005,099 |
| 2024-08-20 | 12.54 | 12.55 | 11.96 | 12.07 | -3.29% | 90,207 | 109,417,935 |
| 2024-08-19 | 12.66 | 12.81 | 12.38 | 12.48 | -2.19% | 67,467 | 84,472,858 |
| 2024-08-16 | 13.01 | 13.08 | 12.63 | 12.76 | -2.15% | 63,742 | 81,862,701 |
| 2024-08-15 | 13.13 | 13.3 | 12.94 | 13.04 | -0.69% | 70,930 | 92,995,231 |
| 2024-08-14 | 13.56 | 13.75 | 13.11 | 13.13 | -3.1% | 55,042 | 73,045,964 |
| 2024-08-13 | 13.62 | 13.69 | 13.35 | 13.55 | -0.51% | 45,684 | 61,619,575 |
| 2024-08-12 | 14.25 | 14.38 | 13.55 | 13.62 | -2.16% | 68,615 | 94,828,608 |
| 2024-08-09 | 14.12 | 14.34 | 13.92 | 13.92 | -1.42% | 32,184 | 45,342,039 |
| 2024-08-08 | 14.17 | 14.35 | 13.89 | 14.12 | -0.91% | 39,325 | 55,340,113 |
| 2024-08-07 | 14.45 | 14.5 | 14.18 | 14.25 | -0.9% | 51,163 | 73,261,689 |
| 2024-08-06 | 14.32 | 14.65 | 14.19 | 14.38 | +2.2% | 113,644 | 163,597,911 |
| 2024-08-05 | 14.48 | 14.65 | 14.05 | 14.07 | -3.37% | 95,816 | 137,061,152 |
| 2024-08-02 | 14.7 | 14.92 | 14.43 | 14.56 | -1.95% | 88,431 | 128,903,624 |
| 2024-08-01 | 15.09 | 15.09 | 14.52 | 14.85 | -1.53% | 89,077 | 131,846,589 |
| 2024-07-31 | 14.68 | 15.17 | 14.35 | 15.08 | +4% | 75,235 | 112,259,328 |
| 2024-07-30 | 14.88 | 14.93 | 14.39 | 14.5 | -2.62% | 54,456 | 79,251,476 |
| 2024-07-29 | 15.4 | 15.41 | 14.75 | 14.89 | -3.37% | 86,139 | 128,166,496 |
| 2024-07-26 | 15.14 | 15.71 | 15.04 | 15.41 | +1.45% | 86,649 | 133,769,186 |
| 2024-07-25 | 14.9 | 15.58 | 14.68 | 15.19 | +2.91% | 106,203 | 161,725,336 |
| 2024-07-24 | 14.96 | 15.24 | 14.7 | 14.76 | -2.64% | 79,532 | 118,552,615 |
| 2024-07-23 | 15.68 | 15.68 | 15.13 | 15.16 | -3.5% | 65,130 | 100,220,645 |
| 2024-07-22 | 15.27 | 15.94 | 15.2 | 15.71 | +2.15% | 116,126 | 181,990,027 |
| 2024-07-19 | 15.19 | 15.64 | 15.1 | 15.38 | +1.32% | 120,673 | 185,196,277 |
| 2024-07-18 | 14.49 | 15.96 | 14.41 | 15.18 | +3.62% | 165,838 | 252,500,305 |
| 2024-07-17 | 14.55 | 14.83 | 14.38 | 14.65 | +0.69% | 63,710 | 93,089,314 |
| 2024-07-16 | 14.7 | 14.8 | 14.33 | 14.55 | -1.62% | 74,837 | 108,517,878 |
| 2024-07-15 | 14.65 | 14.9 | 14.45 | 14.79 | -0.67% | 93,261 | 136,495,802 |
| 2024-07-12 | 14.12 | 15.04 | 13.98 | 14.89 | +6.36% | 170,296 | 248,898,075 |
| 2024-07-11 | 14.19 | 14.22 | 13.84 | 14 | +0.79% | 118,868 | 166,960,179 |
| 2024-07-10 | 13.96 | 14.3 | 13.75 | 13.89 | -0.5% | 54,896 | 76,791,344 |
| 2024-07-09 | 13.77 | 14.05 | 13.5 | 13.96 | +1.53% | 73,367 | 101,253,603 |
| 2024-07-08 | 14.25 | 14.26 | 13.68 | 13.75 | -3.58% | 41,460 | 57,532,600 |
| 2024-07-05 | 14.03 | 14.33 | 13.9 | 14.26 | +1.35% | 50,595 | 71,424,524 |
| 2024-07-04 | 14.63 | 14.64 | 13.98 | 14.07 | -3.23% | 86,141 | 122,216,227 |
| 2024-07-03 | 15.01 | 15.01 | 14.51 | 14.54 | -2.42% | 55,625 | 81,588,465 |
| 2024-07-02 | 15.42 | 15.42 | 14.87 | 14.9 | -3.06% | 62,054 | 93,008,652 |
| 2024-07-01 | 15.34 | 15.59 | 14.77 | 15.37 | +0.26% | 82,075 | 124,457,875 |
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：