股票概览
13.8
+8.66%
+1.1
13.06
开盘价
13.94
最高价
12.63
最低价
43,470
成交量
数据更新至: 2024-09-30
技术指标
12.51
MA5 (5日均线)
12.00
MA10 (10日均线)
11.90
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 | 13.06 | 13.94 | 12.63 | 13.8 | +8.66% | 43,470 | 58,056,275 |
| 2024-09-27 | 12.45 | 12.7 | 12.43 | 12.7 | +3.67% | 18,167 | 22,860,379 |
| 2024-09-26 | 11.95 | 12.25 | 11.93 | 12.25 | +2.17% | 15,302 | 18,503,525 |
| 2024-09-25 | 11.92 | 12.14 | 11.83 | 11.99 | +1.44% | 15,266 | 18,361,041 |
| 2024-09-24 | 11.58 | 11.82 | 11.48 | 11.82 | +2.69% | 11,868 | 13,846,859 |
| 2024-09-23 | 11.39 | 11.65 | 11.39 | 11.51 | +0.52% | 9,544 | 10,995,487 |
| 2024-09-20 | 11.66 | 11.7 | 11.39 | 11.45 | -2.05% | 8,051 | 9,276,786 |
| 2024-09-19 | 11.3 | 11.75 | 11.23 | 11.69 | +3.54% | 11,775 | 13,596,467 |
| 2024-09-18 | 11.48 | 11.61 | 11.1 | 11.29 | -1.91% | 11,923 | 13,406,757 |
| 2024-09-13 | 11.77 | 11.78 | 11.5 | 11.51 | -1.96% | 8,547 | 9,927,021 |
| 2024-09-12 | 11.87 | 11.95 | 11.74 | 11.74 | -0.34% | 10,236 | 12,117,100 |
| 2024-09-11 | 11.85 | 11.95 | 11.7 | 11.78 | -0.93% | 8,260 | 9,763,796 |
| 2024-09-10 | 11.86 | 11.99 | 11.73 | 11.89 | +0.76% | 10,226 | 12,103,212 |
| 2024-09-09 | 11.77 | 11.96 | 11.52 | 11.8 | +1.2% | 9,826 | 11,595,463 |
| 2024-09-06 | 11.96 | 11.96 | 11.66 | 11.66 | -1.93% | 7,633 | 8,970,717 |
| 2024-09-05 | 11.64 | 11.9 | 11.64 | 11.89 | +1.54% | 8,398 | 9,932,520 |
| 2024-09-04 | 11.86 | 11.93 | 11.65 | 11.71 | -1.26% | 8,111 | 9,548,675 |
| 2024-09-03 | 11.82 | 11.98 | 11.71 | 11.86 | +1.11% | 7,800 | 9,248,428 |
| 2024-09-02 | 11.85 | 12.07 | 11.69 | 11.73 | -1.01% | 12,246 | 14,584,175 |
| 2024-08-30 | 11.68 | 12.02 | 11.61 | 11.85 | +1.37% | 15,092 | 17,919,099 |
| 2024-08-29 | 11.58 | 11.74 | 11.45 | 11.69 | +0.52% | 12,030 | 13,999,695 |
| 2024-08-28 | 11.4 | 11.77 | 11.33 | 11.63 | +1.48% | 12,252 | 14,227,534 |
| 2024-08-27 | 11.51 | 11.77 | 11.32 | 11.46 | -0.26% | 11,430 | 13,172,669 |
| 2024-08-26 | 11.3 | 11.6 | 11.21 | 11.49 | +2.04% | 13,517 | 15,486,974 |
| 2024-08-23 | 11.51 | 11.53 | 11.2 | 11.26 | -2.17% | 15,213 | 17,220,117 |
| 2024-08-22 | 11.68 | 11.88 | 11.5 | 11.51 | -1.03% | 12,183 | 14,144,435 |
| 2024-08-21 | 11.7 | 11.76 | 11.55 | 11.63 | -0.6% | 12,162 | 14,182,894 |
| 2024-08-20 | 11.89 | 11.95 | 11.6 | 11.7 | -1.85% | 19,416 | 22,835,413 |
| 2024-08-19 | 12.22 | 12.22 | 11.82 | 11.92 | -2.21% | 30,334 | 36,284,969 |
| 2024-08-16 | 12.17 | 12.37 | 12 | 12.19 | -0.57% | 33,095 | 40,400,758 |
| 2024-08-15 | 12.18 | 12.37 | 11.92 | 12.26 | -1.05% | 52,275 | 63,413,759 |
| 2024-08-14 | 12.8 | 12.98 | 12.33 | 12.39 | -7.61% | 89,911 | 112,964,905 |
| 2024-08-13 | 13.41 | 13.64 | 13.41 | 13.41 | -10% | 27,726 | 37,200,813 |
| 2024-08-12 | 13.12 | 15.21 | 13.06 | 14.9 | +7.74% | 129,637 | 186,509,429 |
| 2024-08-09 | 13.83 | 13.83 | 13.5 | 13.83 | +10.02% | 29,029 | 40,140,896 |
| 2024-08-08 | 12.47 | 12.75 | 12.38 | 12.57 | +0.8% | 14,426 | 18,139,073 |
| 2024-08-07 | 12.63 | 12.69 | 12.3 | 12.47 | -1.27% | 11,866 | 14,793,928 |
| 2024-08-06 | 12.17 | 12.67 | 12.17 | 12.63 | +3.61% | 15,138 | 18,896,389 |
| 2024-08-05 | 12.2 | 12.68 | 12.15 | 12.19 | -2.56% | 16,381 | 20,310,476 |
| 2024-08-02 | 12.78 | 13.5 | 12.51 | 12.51 | -0.08% | 25,357 | 32,515,020 |
| 2024-08-01 | 12.12 | 12.84 | 12.12 | 12.52 | +1.71% | 12,758 | 16,026,088 |
| 2024-07-31 | 12.14 | 12.35 | 11.88 | 12.31 | +2.24% | 9,641 | 11,777,595 |
| 2024-07-30 | 11.8 | 12.08 | 11.6 | 12.04 | +2.03% | 7,149 | 8,545,882 |
| 2024-07-29 | 11.81 | 11.94 | 11.51 | 11.8 | +0.51% | 5,506 | 6,457,442 |
| 2024-07-26 | 11.59 | 11.79 | 11.57 | 11.74 | +1.21% | 4,407 | 5,155,469 |
| 2024-07-25 | 11.56 | 11.71 | 11.33 | 11.6 | +0.35% | 6,825 | 7,866,438 |
| 2024-07-24 | 11.71 | 11.82 | 11.47 | 11.56 | -1.95% | 6,129 | 7,113,288 |
| 2024-07-23 | 11.92 | 12.09 | 11.77 | 11.79 | -1.09% | 7,735 | 9,232,639 |
| 2024-07-22 | 11.73 | 12.07 | 11.63 | 11.92 | +1.62% | 6,280 | 7,437,321 |
| 2024-07-19 | 11.7 | 11.88 | 11.45 | 11.73 | +0.43% | 6,135 | 7,177,000 |
| 2024-07-18 | 11.71 | 11.77 | 11.32 | 11.68 | -0.76% | 8,487 | 9,800,131 |
| 2024-07-17 | 12 | 12.12 | 11.75 | 11.77 | -1.83% | 8,913 | 10,583,620 |
| 2024-07-16 | 12.1 | 12.15 | 11.89 | 11.99 | -0.42% | 5,977 | 7,169,935 |
| 2024-07-15 | 12.48 | 12.48 | 11.97 | 12.04 | -3.99% | 9,925 | 12,003,609 |
| 2024-07-12 | 12.68 | 12.83 | 12.45 | 12.54 | +0.4% | 8,210 | 10,385,152 |
| 2024-07-11 | 12.03 | 12.55 | 12.03 | 12.49 | +4.87% | 11,820 | 14,626,976 |
| 2024-07-10 | 12.06 | 12.13 | 11.83 | 11.91 | -1.65% | 6,947 | 8,318,141 |
| 2024-07-09 | 12.08 | 12.14 | 11.66 | 12.11 | +0.33% | 11,556 | 13,769,274 |
| 2024-07-08 | 12.45 | 12.51 | 12.06 | 12.07 | -3.82% | 7,304 | 8,941,305 |
| 2024-07-05 | 12.05 | 12.58 | 12.03 | 12.55 | +2.78% | 10,004 | 12,326,465 |
| 2024-07-04 | 12.78 | 12.78 | 12.08 | 12.21 | -4.16% | 9,870 | 12,160,383 |
| 2024-07-03 | 12.85 | 12.9 | 12.66 | 12.74 | -0.86% | 6,594 | 8,432,427 |
| 2024-07-02 | 12.68 | 12.93 | 12.51 | 12.85 | +1.1% | 7,362 | 9,442,865 |
| 2024-07-01 | 12.74 | 12.84 | 12.35 | 12.71 | +0.16% | 8,161 | 10,273,902 |
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：