股票概览
14.3
+9.24%
+1.21
13.5
开盘价
14.3
最高价
13.18
最低价
79,579
成交量
数据更新至: 2024-09-30
技术指标
12.79
MA5 (5日均线)
12.13
MA10 (10日均线)
12.01
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 | 13.5 | 14.3 | 13.18 | 14.3 | +9.24% | 79,579 | 109,978,082 |
| 2024-09-27 | 12.56 | 13.25 | 12.56 | 13.09 | +5.14% | 25,420 | 32,597,531 |
| 2024-09-26 | 12.05 | 12.46 | 11.96 | 12.45 | +2.89% | 30,794 | 37,573,681 |
| 2024-09-25 | 12.08 | 12.48 | 12.08 | 12.1 | +0.92% | 30,862 | 37,915,988 |
| 2024-09-24 | 11.78 | 12 | 11.59 | 11.99 | +2.48% | 28,226 | 33,387,715 |
| 2024-09-23 | 11.63 | 11.82 | 11.54 | 11.7 | +0.17% | 16,996 | 19,827,671 |
| 2024-09-20 | 11.66 | 11.86 | 11.63 | 11.68 | +0.43% | 18,353 | 21,507,892 |
| 2024-09-19 | 11.27 | 11.67 | 11.24 | 11.63 | +3.56% | 24,115 | 27,771,627 |
| 2024-09-18 | 11.13 | 11.34 | 10.99 | 11.23 | +0.9% | 18,281 | 20,310,089 |
| 2024-09-13 | 11.45 | 11.65 | 11.12 | 11.13 | -3.05% | 22,665 | 25,566,826 |
| 2024-09-12 | 11.81 | 11.82 | 11.4 | 11.48 | -2.13% | 14,924 | 17,315,669 |
| 2024-09-11 | 11.71 | 11.83 | 11.6 | 11.73 | +0.17% | 12,881 | 15,091,775 |
| 2024-09-10 | 11.6 | 11.8 | 11.54 | 11.71 | +0.95% | 17,290 | 20,143,476 |
| 2024-09-09 | 11.71 | 11.9 | 11.39 | 11.6 | -1.36% | 26,724 | 30,968,842 |
| 2024-09-06 | 12.08 | 12.17 | 11.76 | 11.76 | -2.81% | 18,826 | 22,466,910 |
| 2024-09-05 | 12.09 | 12.23 | 12.02 | 12.1 | +0.08% | 13,667 | 16,577,065 |
| 2024-09-04 | 12 | 12.23 | 11.86 | 12.09 | 0% | 16,982 | 20,553,972 |
| 2024-09-03 | 12.09 | 12.33 | 11.96 | 12.09 | +0.08% | 22,405 | 27,084,263 |
| 2024-09-02 | 12.31 | 12.45 | 12.08 | 12.08 | -1.87% | 20,388 | 25,030,687 |
| 2024-08-30 | 12.09 | 12.44 | 12 | 12.31 | +1.23% | 21,648 | 26,642,287 |
| 2024-08-29 | 11.91 | 12.19 | 11.8 | 12.16 | +1.93% | 16,610 | 19,965,944 |
| 2024-08-28 | 11.79 | 12.07 | 11.79 | 11.93 | +0.59% | 11,203 | 13,374,998 |
| 2024-08-27 | 11.8 | 12.04 | 11.8 | 11.86 | -0.59% | 11,288 | 13,426,398 |
| 2024-08-26 | 12.03 | 12.05 | 11.76 | 11.93 | -0.75% | 21,360 | 25,403,109 |
| 2024-08-23 | 12.18 | 12.2 | 11.83 | 12.02 | -1.23% | 22,776 | 27,237,674 |
| 2024-08-22 | 12.3 | 12.5 | 12.15 | 12.17 | -1.06% | 11,573 | 14,172,168 |
| 2024-08-21 | 12.28 | 12.6 | 12.22 | 12.3 | -0.4% | 11,307 | 13,957,327 |
| 2024-08-20 | 12.41 | 12.63 | 12.23 | 12.35 | -1.28% | 19,114 | 23,632,370 |
| 2024-08-19 | 12.8 | 12.8 | 12.47 | 12.51 | -1.18% | 12,613 | 15,893,285 |
| 2024-08-16 | 12.67 | 12.79 | 12.62 | 12.66 | +0.48% | 9,683 | 12,279,316 |
| 2024-08-15 | 12.49 | 12.76 | 12.42 | 12.6 | +0.64% | 13,148 | 16,591,592 |
| 2024-08-14 | 12.65 | 12.72 | 12.5 | 12.52 | -1.8% | 11,660 | 14,644,176 |
| 2024-08-13 | 12.51 | 12.76 | 12.43 | 12.75 | +2% | 19,007 | 24,037,602 |
| 2024-08-12 | 12.5 | 12.64 | 12.45 | 12.5 | -0.79% | 10,393 | 13,011,794 |
| 2024-08-09 | 12.64 | 12.85 | 12.6 | 12.6 | -0.32% | 12,275 | 15,616,328 |
| 2024-08-08 | 12.65 | 12.88 | 12.36 | 12.64 | -0.08% | 15,664 | 19,669,177 |
| 2024-08-07 | 12.73 | 12.93 | 12.65 | 12.65 | -1.09% | 15,346 | 19,613,339 |
| 2024-08-06 | 12.84 | 12.84 | 12.6 | 12.79 | +1.51% | 25,807 | 32,787,789 |
| 2024-08-05 | 12.81 | 13.04 | 12.53 | 12.6 | -2.33% | 24,271 | 30,924,315 |
| 2024-08-02 | 13.31 | 13.31 | 12.89 | 12.9 | -3.08% | 20,313 | 26,520,247 |
| 2024-08-01 | 13.52 | 13.61 | 13.29 | 13.31 | -1.7% | 25,017 | 33,516,122 |
| 2024-07-31 | 13.16 | 13.62 | 13.07 | 13.54 | +2.81% | 20,854 | 28,006,016 |
| 2024-07-30 | 13.02 | 13.24 | 12.94 | 13.17 | +0.23% | 14,339 | 18,809,487 |
| 2024-07-29 | 13.3 | 13.49 | 13.01 | 13.14 | -1.2% | 22,315 | 29,409,618 |
| 2024-07-26 | 12.52 | 13.56 | 12.52 | 13.3 | +6.23% | 47,853 | 63,206,095 |
| 2024-07-25 | 12.34 | 12.6 | 12 | 12.52 | +1.46% | 19,093 | 23,709,381 |
| 2024-07-24 | 12.95 | 12.95 | 12.25 | 12.34 | -4.86% | 43,558 | 54,589,909 |
| 2024-07-23 | 13.36 | 13.42 | 12.95 | 12.97 | -3.57% | 24,561 | 32,225,214 |
| 2024-07-22 | 13.53 | 13.63 | 13.35 | 13.45 | -0.66% | 19,351 | 26,064,024 |
| 2024-07-19 | 13.49 | 13.75 | 13.45 | 13.54 | -0.22% | 19,152 | 26,059,524 |
| 2024-07-18 | 13.93 | 14.01 | 13.41 | 13.57 | -1.24% | 31,898 | 43,479,931 |
| 2024-07-17 | 14.21 | 14.21 | 13.61 | 13.74 | -3.31% | 30,960 | 42,765,108 |
| 2024-07-16 | 14.32 | 14.42 | 14.01 | 14.21 | -1.04% | 23,772 | 33,642,932 |
| 2024-07-15 | 14.75 | 14.78 | 14.26 | 14.36 | -2.45% | 23,998 | 34,655,513 |
| 2024-07-12 | 14.84 | 14.87 | 14.55 | 14.72 | -1.01% | 26,115 | 38,373,121 |
| 2024-07-11 | 14.54 | 14.95 | 14.54 | 14.87 | +2.84% | 42,233 | 62,495,650 |
| 2024-07-10 | 14.47 | 14.83 | 14.39 | 14.46 | -1.03% | 35,398 | 51,658,160 |
| 2024-07-09 | 14 | 14.62 | 13.99 | 14.61 | +3.11% | 54,707 | 78,496,328 |
| 2024-07-08 | 15 | 15.12 | 14.02 | 14.17 | -8.4% | 89,027 | 129,244,891 |
| 2024-07-05 | 15 | 15.52 | 14.56 | 15.47 | +3.83% | 74,751 | 113,261,954 |
| 2024-07-04 | 15.15 | 15.97 | 14.8 | 14.9 | -1.32% | 83,454 | 128,182,496 |
| 2024-07-03 | 15.58 | 15.72 | 15.03 | 15.1 | -3.58% | 114,905 | 175,672,783 |
| 2024-07-02 | 15.19 | 15.66 | 14.6 | 15.66 | +9.97% | 98,998 | 152,828,393 |
| 2024-07-01 | 13.79 | 14.34 | 13.65 | 14.24 | +3.87% | 27,560 | 38,553,611 |
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：