股票概览
13.38
+8.43%
+1.04
13.01
开盘价
13.55
最高价
12.41
最低价
137,315
成交量
数据更新至: 2024-09-30
技术指标
12.02
MA5 (5日均线)
11.52
MA10 (10日均线)
11.66
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 | 13.01 | 13.55 | 12.41 | 13.38 | +8.43% | 137,315 | 178,529,257 |
| 2024-09-27 | 11.78 | 12.35 | 11.78 | 12.34 | +5.74% | 44,223 | 53,415,958 |
| 2024-09-26 | 11.35 | 11.69 | 11.3 | 11.67 | +2.55% | 46,266 | 53,296,470 |
| 2024-09-25 | 11.35 | 11.65 | 11.35 | 11.38 | +0.62% | 59,782 | 68,742,033 |
| 2024-09-24 | 11 | 11.31 | 11 | 11.31 | +2.91% | 42,740 | 47,896,944 |
| 2024-09-23 | 11.16 | 11.16 | 10.92 | 10.99 | -0.99% | 18,380 | 20,260,631 |
| 2024-09-20 | 11.22 | 11.22 | 11.02 | 11.1 | -0.63% | 26,194 | 29,003,719 |
| 2024-09-19 | 10.97 | 11.3 | 10.97 | 11.17 | +2.01% | 37,765 | 42,197,809 |
| 2024-09-18 | 10.82 | 11 | 10.64 | 10.95 | +0.64% | 28,256 | 30,633,448 |
| 2024-09-13 | 11.13 | 11.21 | 10.84 | 10.88 | -1.98% | 38,238 | 41,994,854 |
| 2024-09-12 | 11.22 | 11.37 | 11.1 | 11.1 | -0.98% | 31,783 | 35,653,570 |
| 2024-09-11 | 11.17 | 11.33 | 11.12 | 11.21 | 0% | 36,493 | 40,975,704 |
| 2024-09-10 | 11.24 | 11.28 | 10.99 | 11.21 | -0.71% | 47,415 | 52,593,464 |
| 2024-09-09 | 11.73 | 11.73 | 11.17 | 11.29 | -2.92% | 55,332 | 62,791,242 |
| 2024-09-06 | 12.26 | 12.27 | 11.6 | 11.63 | -5.75% | 90,964 | 107,690,463 |
| 2024-09-05 | 12.37 | 12.63 | 12.18 | 12.34 | -4.93% | 119,169 | 147,425,001 |
| 2024-09-04 | 12.03 | 13.33 | 11.92 | 12.98 | +7.1% | 159,590 | 198,836,124 |
| 2024-09-03 | 12.02 | 12.2 | 11.6 | 12.12 | +0.83% | 95,048 | 113,492,817 |
| 2024-09-02 | 12.07 | 12.76 | 11.86 | 12.02 | -0.33% | 143,530 | 175,772,855 |
| 2024-08-30 | 11.88 | 12.34 | 11.82 | 12.06 | +0.42% | 122,716 | 148,099,566 |
| 2024-08-29 | 11.85 | 12.11 | 11.73 | 12.01 | +0.08% | 112,326 | 133,902,622 |
| 2024-08-28 | 11.73 | 12.48 | 11.61 | 12 | +1.69% | 181,490 | 218,766,557 |
| 2024-08-27 | 10.66 | 11.8 | 10.63 | 11.8 | +9.97% | 93,361 | 106,387,447 |
| 2024-08-26 | 10.46 | 10.73 | 10.4 | 10.73 | +2.78% | 27,665 | 29,435,564 |
| 2024-08-23 | 10.5 | 10.5 | 10.21 | 10.44 | -0.1% | 23,933 | 24,761,690 |
| 2024-08-22 | 10.9 | 10.9 | 10.39 | 10.45 | -3.33% | 34,692 | 36,736,320 |
| 2024-08-21 | 10.61 | 10.83 | 10.49 | 10.81 | +2.37% | 33,802 | 36,299,406 |
| 2024-08-20 | 10.68 | 10.79 | 10.47 | 10.56 | -1.4% | 29,703 | 31,473,116 |
| 2024-08-19 | 10.8 | 10.98 | 10.69 | 10.71 | -1.65% | 35,766 | 38,673,308 |
| 2024-08-16 | 11.28 | 11.3 | 10.89 | 10.89 | -2.24% | 59,108 | 65,186,009 |
| 2024-08-15 | 10.81 | 11.38 | 10.81 | 11.14 | +3.15% | 85,138 | 94,993,649 |
| 2024-08-14 | 10.81 | 10.96 | 10.75 | 10.8 | -0.74% | 27,696 | 30,037,833 |
| 2024-08-13 | 10.69 | 10.88 | 10.57 | 10.88 | +1.78% | 30,477 | 32,760,914 |
| 2024-08-12 | 10.6 | 10.74 | 10.55 | 10.69 | +0.09% | 20,228 | 21,536,562 |
| 2024-08-09 | 10.9 | 10.9 | 10.65 | 10.68 | -1.48% | 26,960 | 28,973,250 |
| 2024-08-08 | 10.56 | 10.89 | 10.5 | 10.84 | +1.5% | 44,656 | 47,939,583 |
| 2024-08-07 | 10.62 | 10.74 | 10.55 | 10.68 | +0.19% | 27,427 | 29,237,257 |
| 2024-08-06 | 10.55 | 10.71 | 10.49 | 10.66 | +2.21% | 32,315 | 34,257,524 |
| 2024-08-05 | 10.75 | 10.96 | 10.43 | 10.43 | -3.87% | 45,674 | 48,874,975 |
| 2024-08-02 | 10.96 | 11.11 | 10.82 | 10.85 | -1.63% | 42,124 | 46,151,070 |
| 2024-08-01 | 10.98 | 11.1 | 10.89 | 11.03 | -0.09% | 52,721 | 58,012,519 |
| 2024-07-31 | 10.69 | 11.06 | 10.68 | 11.04 | +2.79% | 58,907 | 64,483,112 |
| 2024-07-30 | 10.63 | 10.75 | 10.5 | 10.74 | +0.85% | 38,253 | 40,703,730 |
| 2024-07-29 | 10.74 | 10.75 | 10.52 | 10.65 | -0.93% | 41,703 | 44,271,642 |
| 2024-07-26 | 10.61 | 10.75 | 10.57 | 10.75 | +1.7% | 35,660 | 38,037,115 |
| 2024-07-25 | 10.56 | 10.74 | 10.48 | 10.57 | -0.28% | 32,712 | 34,666,251 |
| 2024-07-24 | 10.77 | 10.9 | 10.57 | 10.6 | -1.67% | 40,480 | 43,313,186 |
| 2024-07-23 | 11.16 | 11.19 | 10.78 | 10.78 | -3.32% | 48,796 | 53,577,998 |
| 2024-07-22 | 11.1 | 11.19 | 10.94 | 11.15 | +1.09% | 49,290 | 54,601,107 |
| 2024-07-19 | 11.09 | 11.2 | 10.93 | 11.03 | -1.25% | 62,498 | 69,152,059 |
| 2024-07-18 | 10.83 | 11.36 | 10.81 | 11.17 | +1.36% | 83,501 | 93,307,789 |
| 2024-07-17 | 11.7 | 11.7 | 10.96 | 11.02 | -7.16% | 118,312 | 133,452,026 |
| 2024-07-16 | 11.66 | 11.97 | 11.52 | 11.87 | +1.02% | 85,395 | 100,214,016 |
| 2024-07-15 | 12.03 | 12.08 | 11.7 | 11.75 | -4.78% | 113,103 | 133,732,754 |
| 2024-07-12 | 12.55 | 12.92 | 12.34 | 12.34 | -7.7% | 151,873 | 191,675,153 |
| 2024-07-11 | 12.33 | 13.84 | 12.33 | 13.37 | -2.05% | 231,579 | 298,551,326 |
| 2024-07-10 | 16.69 | 16.69 | 13.65 | 13.65 | -10.02% | 274,429 | 419,958,950 |
| 2024-07-09 | 15.17 | 15.17 | 14.82 | 15.17 | +10.01% | 101,181 | 153,332,756 |
| 2024-07-08 | 13.4 | 13.79 | 12.58 | 13.79 | +9.97% | 85,370 | 114,873,207 |
| 2024-07-05 | 11.47 | 12.54 | 11.4 | 12.54 | +10% | 98,490 | 120,444,888 |
| 2024-07-04 | 10.48 | 11.4 | 10 | 11.4 | +10.04% | 65,887 | 69,677,348 |
| 2024-07-03 | 10.51 | 10.57 | 10.3 | 10.36 | -1.8% | 14,999 | 15,609,357 |
| 2024-07-02 | 10.58 | 10.65 | 10.43 | 10.55 | -0.47% | 15,778 | 16,650,747 |
| 2024-07-01 | 10.58 | 10.79 | 10.39 | 10.6 | -3.28% | 31,636 | 33,418,251 |
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：