股票概览
14.4
+8.19%
+1.09
13.63
开盘价
14.53
最高价
13.58
最低价
55,753
成交量
数据更新至: 2024-09-30
技术指标
12.97
MA5 (5日均线)
12.44
MA10 (10日均线)
12.39
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 | 13.63 | 14.53 | 13.58 | 14.4 | +8.19% | 55,753 | 78,832,949 |
| 2024-09-27 | 12.8 | 13.33 | 12.8 | 13.31 | +4.39% | 27,758 | 36,299,900 |
| 2024-09-26 | 12.25 | 12.75 | 12.22 | 12.75 | +3.57% | 25,776 | 32,226,564 |
| 2024-09-25 | 12.35 | 12.45 | 12.19 | 12.31 | +2.07% | 18,794 | 23,177,070 |
| 2024-09-24 | 11.7 | 12.06 | 11.7 | 12.06 | +2.29% | 13,037 | 15,587,286 |
| 2024-09-23 | 11.78 | 11.88 | 11.75 | 11.79 | 0% | 6,128 | 7,236,799 |
| 2024-09-20 | 12.09 | 12.09 | 11.72 | 11.79 | -1.75% | 10,915 | 12,890,073 |
| 2024-09-19 | 11.93 | 12.13 | 11.8 | 12 | +1.1% | 9,377 | 11,231,406 |
| 2024-09-18 | 12.09 | 12.19 | 11.68 | 11.87 | -1.98% | 10,325 | 12,312,086 |
| 2024-09-13 | 12.33 | 12.34 | 12.1 | 12.11 | -1.54% | 7,113 | 8,668,631 |
| 2024-09-12 | 12.45 | 12.55 | 12.3 | 12.3 | -1.68% | 9,692 | 12,054,995 |
| 2024-09-11 | 12.4 | 12.61 | 12.32 | 12.51 | +0.48% | 8,836 | 11,028,859 |
| 2024-09-10 | 12.41 | 12.5 | 12.25 | 12.45 | +0.16% | 9,651 | 11,923,619 |
| 2024-09-09 | 12.32 | 12.51 | 12.09 | 12.43 | +0.4% | 12,822 | 15,851,922 |
| 2024-09-06 | 12.51 | 12.93 | 12.38 | 12.38 | -4.25% | 31,421 | 39,546,490 |
| 2024-09-05 | 12.1 | 13.37 | 12.1 | 12.93 | +6.42% | 48,108 | 62,889,746 |
| 2024-09-04 | 12.08 | 12.19 | 12.05 | 12.15 | +0.41% | 6,133 | 7,449,541 |
| 2024-09-03 | 11.99 | 12.26 | 11.99 | 12.1 | +0.75% | 6,436 | 7,795,800 |
| 2024-09-02 | 12.21 | 12.33 | 11.98 | 12.01 | -1.56% | 8,904 | 10,826,239 |
| 2024-08-30 | 12.13 | 12.38 | 12.02 | 12.2 | +0.83% | 11,518 | 14,116,219 |
| 2024-08-29 | 11.96 | 12.21 | 11.96 | 12.1 | +0.67% | 7,717 | 9,351,981 |
| 2024-08-28 | 11.92 | 12.24 | 11.91 | 12.02 | -0.25% | 6,976 | 8,400,302 |
| 2024-08-27 | 12.45 | 12.49 | 12.03 | 12.05 | -4.52% | 15,361 | 18,674,615 |
| 2024-08-26 | 12.33 | 12.7 | 12.32 | 12.62 | +1.94% | 8,204 | 10,345,580 |
| 2024-08-23 | 12.71 | 12.72 | 12.17 | 12.38 | -2.98% | 11,375 | 14,103,411 |
| 2024-08-22 | 13.03 | 13.1 | 12.71 | 12.76 | -2.07% | 6,650 | 8,572,933 |
| 2024-08-21 | 13.01 | 13.18 | 13 | 13.03 | -0.46% | 5,070 | 6,634,891 |
| 2024-08-20 | 13.37 | 13.38 | 13.06 | 13.09 | -2.09% | 7,361 | 9,703,632 |
| 2024-08-19 | 13.43 | 13.56 | 13.33 | 13.37 | -0.45% | 4,146 | 5,553,836 |
| 2024-08-16 | 13.44 | 13.52 | 13.27 | 13.43 | 0% | 7,600 | 10,175,568 |
| 2024-08-15 | 13.52 | 13.66 | 13.37 | 13.43 | -0.52% | 7,740 | 10,440,506 |
| 2024-08-14 | 13.6 | 13.68 | 13.48 | 13.5 | -0.74% | 6,565 | 8,903,548 |
| 2024-08-13 | 13.5 | 13.64 | 13.31 | 13.6 | +0.15% | 7,598 | 10,250,375 |
| 2024-08-12 | 13.55 | 13.78 | 13.48 | 13.58 | -0.07% | 6,340 | 8,596,491 |
| 2024-08-09 | 13.78 | 13.94 | 13.58 | 13.59 | -1.38% | 9,755 | 13,405,224 |
| 2024-08-08 | 13.8 | 14.03 | 13.73 | 13.78 | -0.93% | 13,094 | 18,146,180 |
| 2024-08-07 | 14.32 | 14.32 | 13.9 | 13.91 | -3.07% | 16,838 | 23,710,137 |
| 2024-08-06 | 14.15 | 14.48 | 13.95 | 14.35 | +1.2% | 26,886 | 38,207,468 |
| 2024-08-05 | 13.78 | 14.49 | 13.76 | 14.18 | +1.65% | 36,318 | 51,507,905 |
| 2024-08-02 | 13.61 | 14.18 | 13.59 | 13.95 | +1.23% | 22,503 | 31,403,987 |
| 2024-08-01 | 13.72 | 13.9 | 13.66 | 13.78 | +0.07% | 12,240 | 16,888,948 |
| 2024-07-31 | 13.51 | 13.82 | 13.41 | 13.77 | +1.92% | 16,081 | 21,975,576 |
| 2024-07-30 | 13.53 | 13.63 | 13.39 | 13.51 | -0.15% | 10,932 | 14,760,769 |
| 2024-07-29 | 13.54 | 13.65 | 13.42 | 13.53 | -0.73% | 7,638 | 10,308,755 |
| 2024-07-26 | 13.29 | 13.64 | 13.06 | 13.63 | +1.72% | 11,614 | 15,751,971 |
| 2024-07-25 | 12.97 | 13.48 | 12.96 | 13.4 | +2.6% | 10,669 | 14,186,552 |
| 2024-07-24 | 13.2 | 13.31 | 12.94 | 13.06 | -1.51% | 10,850 | 14,192,099 |
| 2024-07-23 | 13.6 | 13.78 | 13.25 | 13.26 | -3.28% | 13,599 | 18,349,165 |
| 2024-07-22 | 13.19 | 13.79 | 13.1 | 13.71 | +2.08% | 21,305 | 28,786,845 |
| 2024-07-19 | 12.92 | 14.19 | 12.8 | 13.43 | +4.03% | 22,552 | 30,358,910 |
| 2024-07-18 | 13.01 | 13.03 | 12.68 | 12.91 | -0.77% | 8,781 | 11,257,712 |
| 2024-07-17 | 13.17 | 13.29 | 13.01 | 13.01 | -0.91% | 6,137 | 8,038,004 |
| 2024-07-16 | 13.15 | 13.27 | 13.02 | 13.13 | -0.15% | 6,882 | 9,041,073 |
| 2024-07-15 | 13.28 | 13.42 | 13.15 | 13.15 | -1.72% | 5,921 | 7,821,027 |
| 2024-07-12 | 13.46 | 13.63 | 13.38 | 13.38 | -1.04% | 6,060 | 8,180,845 |
| 2024-07-11 | 13.39 | 13.58 | 13.31 | 13.52 | +2.97% | 10,634 | 14,357,445 |
| 2024-07-10 | 13.2 | 13.41 | 13.05 | 13.13 | -0.53% | 6,371 | 8,438,922 |
| 2024-07-09 | 12.81 | 13.22 | 12.81 | 13.2 | +2.4% | 8,911 | 11,607,858 |
| 2024-07-08 | 13.35 | 13.35 | 12.88 | 12.89 | -3.23% | 9,255 | 12,052,248 |
| 2024-07-05 | 13.09 | 13.4 | 13.04 | 13.32 | +0.76% | 6,454 | 8,535,197 |
| 2024-07-04 | 13.66 | 13.78 | 13.14 | 13.22 | -3.22% | 10,617 | 14,183,840 |
| 2024-07-03 | 13.87 | 13.96 | 13.62 | 13.66 | -1.51% | 6,896 | 9,478,883 |
| 2024-07-02 | 13.94 | 14.05 | 13.8 | 13.87 | -0.64% | 5,987 | 8,351,623 |
| 2024-07-01 | 13.94 | 14.01 | 13.64 | 13.96 | +0.14% | 9,032 | 12,490,294 |
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：