股票概览
13.62
+8.01%
+1.01
13.3
开盘价
13.86
最高价
12.69
最低价
234,229
成交量
数据更新至: 2024-09-30
技术指标
12.44
MA5 (5日均线)
11.92
MA10 (10日均线)
11.20
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 | 13.3 | 13.86 | 12.69 | 13.62 | +8.01% | 234,229 | 311,700,083 |
| 2024-09-27 | 12.22 | 12.68 | 12.09 | 12.61 | +4.47% | 115,771 | 143,732,277 |
| 2024-09-26 | 11.76 | 12.08 | 11.65 | 12.07 | +1.34% | 133,272 | 158,622,917 |
| 2024-09-25 | 11.85 | 12.18 | 11.77 | 11.91 | -0.58% | 184,868 | 221,469,618 |
| 2024-09-24 | 11.59 | 12.21 | 11.4 | 11.98 | +3.9% | 182,298 | 215,197,117 |
| 2024-09-23 | 11.36 | 11.83 | 11.21 | 11.53 | +1.5% | 110,274 | 126,434,096 |
| 2024-09-20 | 11.72 | 11.78 | 11.27 | 11.36 | -2.99% | 118,196 | 134,864,194 |
| 2024-09-19 | 11.26 | 11.78 | 11.07 | 11.71 | +4.46% | 172,741 | 199,709,157 |
| 2024-09-18 | 11.15 | 11.35 | 10.91 | 11.21 | +0.45% | 117,893 | 131,189,441 |
| 2024-09-13 | 11.49 | 11.68 | 11.05 | 11.16 | -2.87% | 163,444 | 185,214,397 |
| 2024-09-12 | 11.35 | 12.28 | 11.28 | 11.49 | +1.77% | 251,310 | 291,572,401 |
| 2024-09-11 | 10.2 | 11.29 | 10.12 | 11.29 | +10.04% | 77,469 | 85,674,603 |
| 2024-09-10 | 10.01 | 10.28 | 10.01 | 10.26 | +1.68% | 27,723 | 28,147,755 |
| 2024-09-09 | 10 | 10.16 | 9.96 | 10.09 | -0.1% | 23,067 | 23,220,142 |
| 2024-09-06 | 10.4 | 10.4 | 10.1 | 10.1 | -2.79% | 26,771 | 27,378,550 |
| 2024-09-05 | 10.38 | 10.48 | 10.27 | 10.39 | +0.19% | 27,672 | 28,691,717 |
| 2024-09-04 | 10.31 | 10.56 | 10.24 | 10.37 | +0.48% | 49,177 | 51,202,460 |
| 2024-09-03 | 10.06 | 10.36 | 10.06 | 10.32 | +2.08% | 34,038 | 34,984,651 |
| 2024-09-02 | 10.4 | 10.45 | 10.1 | 10.11 | -3.16% | 36,733 | 37,647,804 |
| 2024-08-30 | 10.37 | 10.61 | 10.17 | 10.44 | +1.46% | 52,176 | 54,621,150 |
| 2024-08-29 | 10 | 10.36 | 9.98 | 10.29 | +2.08% | 29,821 | 30,556,996 |
| 2024-08-28 | 9.9 | 10.2 | 9.9 | 10.08 | +0.9% | 23,477 | 23,692,758 |
| 2024-08-27 | 10.19 | 10.19 | 9.98 | 9.99 | -2.35% | 26,868 | 27,021,063 |
| 2024-08-26 | 10.05 | 10.26 | 10.03 | 10.23 | +1.89% | 28,139 | 28,646,721 |
| 2024-08-23 | 10.06 | 10.16 | 9.89 | 10.04 | -0.79% | 38,582 | 38,653,902 |
| 2024-08-22 | 10.29 | 10.4 | 10.1 | 10.12 | -1.65% | 37,558 | 38,328,107 |
| 2024-08-21 | 10.53 | 10.62 | 10.22 | 10.29 | -2.74% | 49,688 | 51,648,633 |
| 2024-08-20 | 10.95 | 10.97 | 10.48 | 10.58 | -3.11% | 50,485 | 53,625,935 |
| 2024-08-19 | 11.1 | 11.24 | 10.9 | 10.92 | -1.71% | 30,159 | 33,320,960 |
| 2024-08-16 | 11.2 | 11.35 | 11.1 | 11.11 | -1.51% | 30,706 | 34,301,452 |
| 2024-08-15 | 11.21 | 11.47 | 11.13 | 11.28 | -0.18% | 34,272 | 38,745,056 |
| 2024-08-14 | 11.78 | 11.79 | 11.25 | 11.3 | -4.07% | 47,087 | 53,764,706 |
| 2024-08-13 | 11.74 | 11.86 | 11.61 | 11.78 | +0.43% | 18,030 | 21,091,671 |
| 2024-08-12 | 11.8 | 11.87 | 11.71 | 11.73 | -0.34% | 16,845 | 19,841,806 |
| 2024-08-09 | 11.88 | 12.07 | 11.77 | 11.77 | -1.01% | 22,120 | 26,345,636 |
| 2024-08-08 | 11.91 | 11.99 | 11.75 | 11.89 | -1.33% | 29,422 | 34,895,525 |
| 2024-08-07 | 11.78 | 12.13 | 11.71 | 12.05 | +2.9% | 58,402 | 70,096,642 |
| 2024-08-06 | 11.56 | 11.75 | 11.52 | 11.71 | +2.09% | 29,805 | 34,675,360 |
| 2024-08-05 | 11.63 | 11.88 | 11.47 | 11.47 | -2.38% | 33,201 | 38,666,587 |
| 2024-08-02 | 11.76 | 12.05 | 11.72 | 11.75 | -1.43% | 26,814 | 31,834,243 |
| 2024-08-01 | 11.98 | 12.11 | 11.86 | 11.92 | -0.5% | 38,116 | 45,584,975 |
| 2024-07-31 | 11.58 | 12.02 | 11.54 | 11.98 | +3.1% | 40,628 | 48,239,485 |
| 2024-07-30 | 11.4 | 11.68 | 11.33 | 11.62 | +1.57% | 28,635 | 33,026,129 |
| 2024-07-29 | 11.76 | 11.79 | 11.41 | 11.44 | -1.97% | 31,905 | 36,683,645 |
| 2024-07-26 | 11.66 | 11.73 | 11.52 | 11.67 | +1.04% | 20,377 | 23,744,645 |
| 2024-07-25 | 11.43 | 11.66 | 11.25 | 11.55 | +1.05% | 29,684 | 34,132,640 |
| 2024-07-24 | 11.67 | 11.75 | 11.41 | 11.43 | -2.06% | 32,632 | 37,678,293 |
| 2024-07-23 | 12.12 | 12.12 | 11.67 | 11.67 | -3.71% | 34,803 | 41,303,273 |
| 2024-07-22 | 12.07 | 12.24 | 12.02 | 12.12 | +0.41% | 33,737 | 40,926,805 |
| 2024-07-19 | 11.92 | 12.1 | 11.85 | 12.07 | +1.26% | 34,626 | 41,513,500 |
| 2024-07-18 | 11.8 | 12.07 | 11.56 | 11.92 | +0.76% | 56,231 | 66,601,807 |
| 2024-07-17 | 12.01 | 12.05 | 11.71 | 11.83 | -1.5% | 43,348 | 51,335,082 |
| 2024-07-16 | 12.18 | 12.25 | 11.95 | 12.01 | -1.64% | 51,234 | 61,734,028 |
| 2024-07-15 | 12.48 | 12.48 | 12 | 12.21 | -2.09% | 51,277 | 62,377,623 |
| 2024-07-12 | 12.61 | 12.69 | 12.4 | 12.47 | -1.34% | 52,554 | 65,899,884 |
| 2024-07-11 | 12.75 | 12.85 | 12.46 | 12.64 | +0.24% | 84,167 | 105,911,560 |
| 2024-07-10 | 12.8 | 12.98 | 12.56 | 12.61 | -9.61% | 134,341 | 170,949,134 |
| 2024-07-09 | 13.67 | 14 | 13.46 | 13.95 | +1.45% | 41,034 | 56,563,456 |
| 2024-07-08 | 13.92 | 13.92 | 13.55 | 13.75 | -1.5% | 30,168 | 41,400,706 |
| 2024-07-05 | 13.8 | 14.03 | 13.5 | 13.96 | +1.16% | 41,019 | 56,359,796 |
| 2024-07-04 | 13.89 | 14.16 | 13.76 | 13.8 | -0.93% | 31,244 | 43,443,067 |
| 2024-07-03 | 14.28 | 14.28 | 13.91 | 13.93 | -1.97% | 39,645 | 55,529,250 |
| 2024-07-02 | 14.55 | 14.55 | 14.1 | 14.21 | -2.13% | 31,056 | 44,202,323 |
| 2024-07-01 | 14.8 | 15 | 14.22 | 14.52 | -1.89% | 53,299 | 77,346,575 |
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：