股票概览
13.39
+9.93%
+1.21
12.77
开盘价
13.4
最高价
12.42
最低价
247,463
成交量
数据更新至: 2024-09-30
技术指标
11.86
MA5 (5日均线)
11.22
MA10 (10日均线)
11.36
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 | 12.77 | 13.4 | 12.42 | 13.39 | +9.93% | 247,463 | 322,743,252 |
| 2024-09-27 | 11.88 | 12.24 | 11.75 | 12.18 | +5% | 109,173 | 130,860,268 |
| 2024-09-26 | 11.03 | 11.61 | 10.96 | 11.6 | +4.6% | 140,743 | 159,372,990 |
| 2024-09-25 | 11.02 | 11.42 | 11 | 11.09 | +0.54% | 132,033 | 148,226,923 |
| 2024-09-24 | 10.82 | 11.03 | 10.55 | 11.03 | +2.04% | 127,210 | 137,968,475 |
| 2024-09-23 | 10.71 | 11.12 | 10.56 | 10.81 | +1.89% | 111,817 | 121,791,916 |
| 2024-09-20 | 10.69 | 10.77 | 10.54 | 10.61 | +0.38% | 62,695 | 66,725,896 |
| 2024-09-19 | 10.45 | 10.69 | 10.34 | 10.57 | +1.93% | 46,843 | 49,344,943 |
| 2024-09-18 | 10.6 | 10.61 | 10.18 | 10.37 | -1.71% | 52,319 | 54,078,712 |
| 2024-09-13 | 10.8 | 10.88 | 10.54 | 10.55 | -2.31% | 59,363 | 63,521,472 |
| 2024-09-12 | 11.01 | 11.15 | 10.8 | 10.8 | -1.64% | 58,846 | 64,325,559 |
| 2024-09-11 | 11.25 | 11.25 | 10.92 | 10.98 | -2.75% | 64,895 | 71,571,465 |
| 2024-09-10 | 11.22 | 11.35 | 10.95 | 11.29 | +0.62% | 73,669 | 81,960,760 |
| 2024-09-09 | 11.34 | 11.46 | 11.15 | 11.22 | -1.06% | 56,429 | 63,505,521 |
| 2024-09-06 | 11.67 | 11.67 | 11.2 | 11.34 | -2.58% | 74,461 | 84,824,081 |
| 2024-09-05 | 11.62 | 11.77 | 11.52 | 11.64 | -0.34% | 68,027 | 79,211,202 |
| 2024-09-04 | 11.81 | 11.85 | 11.48 | 11.68 | -2.42% | 97,032 | 113,010,535 |
| 2024-09-03 | 11.84 | 12.06 | 11.74 | 11.97 | +1.01% | 111,765 | 133,155,168 |
| 2024-09-02 | 12.17 | 12.25 | 11.8 | 11.85 | -2.63% | 112,801 | 135,388,320 |
| 2024-08-30 | 11.82 | 12.39 | 11.81 | 12.17 | +3.05% | 199,192 | 242,829,566 |
| 2024-08-29 | 11.12 | 12.01 | 11.02 | 11.81 | +6.21% | 175,512 | 203,689,868 |
| 2024-08-28 | 11.2 | 11.34 | 11.08 | 11.12 | -0.71% | 63,465 | 70,934,352 |
| 2024-08-27 | 11.5 | 11.5 | 11.06 | 11.2 | -3.11% | 84,156 | 94,380,558 |
| 2024-08-26 | 11.38 | 11.81 | 11.17 | 11.56 | +3.03% | 121,090 | 139,711,823 |
| 2024-08-23 | 10.81 | 11.45 | 10.7 | 11.22 | +2.37% | 99,663 | 110,548,716 |
| 2024-08-22 | 11.6 | 11.61 | 10.88 | 10.96 | -5.35% | 124,594 | 138,084,265 |
| 2024-08-21 | 11.29 | 11.74 | 11.17 | 11.58 | +2.12% | 98,478 | 113,879,278 |
| 2024-08-20 | 11.44 | 11.84 | 11.3 | 11.34 | -1.31% | 87,147 | 99,892,435 |
| 2024-08-19 | 11.9 | 11.91 | 11.48 | 11.49 | -2.87% | 89,566 | 103,949,549 |
| 2024-08-16 | 11.91 | 12.19 | 11.81 | 11.83 | -0.34% | 117,545 | 141,373,972 |
| 2024-08-15 | 11.66 | 12.06 | 11.64 | 11.87 | +0.59% | 121,728 | 144,395,952 |
| 2024-08-14 | 11.72 | 12.23 | 11.65 | 11.8 | +0.68% | 158,716 | 188,792,673 |
| 2024-08-13 | 11.27 | 11.72 | 11.27 | 11.72 | +3.72% | 112,107 | 129,837,139 |
| 2024-08-12 | 11.45 | 11.64 | 11.23 | 11.3 | -2.16% | 74,476 | 84,919,961 |
| 2024-08-09 | 11.29 | 11.69 | 11.29 | 11.55 | +2.21% | 105,026 | 121,137,256 |
| 2024-08-08 | 11.37 | 11.46 | 11.05 | 11.3 | -0.62% | 58,922 | 66,217,825 |
| 2024-08-07 | 11.29 | 11.5 | 11.26 | 11.37 | +0.18% | 56,236 | 64,166,668 |
| 2024-08-06 | 11.28 | 11.39 | 11.17 | 11.35 | +1.98% | 63,007 | 70,964,219 |
| 2024-08-05 | 11.48 | 11.62 | 11.11 | 11.13 | -4.71% | 110,600 | 125,383,080 |
| 2024-08-02 | 12.08 | 12.08 | 11.64 | 11.68 | -3.63% | 96,090 | 113,823,546 |
| 2024-08-01 | 12.24 | 12.43 | 12.11 | 12.12 | -0.98% | 95,428 | 116,620,200 |
| 2024-07-31 | 11.82 | 12.26 | 11.81 | 12.24 | +3.55% | 117,929 | 142,561,795 |
| 2024-07-30 | 11.66 | 11.9 | 11.47 | 11.82 | +0.68% | 79,520 | 93,400,020 |
| 2024-07-29 | 11.64 | 11.83 | 11.47 | 11.74 | +0.95% | 70,042 | 81,923,235 |
| 2024-07-26 | 11.46 | 11.65 | 11.45 | 11.63 | +1.57% | 71,701 | 82,989,528 |
| 2024-07-25 | 11.53 | 11.65 | 11.2 | 11.45 | -2.72% | 96,973 | 110,498,924 |
| 2024-07-24 | 11.7 | 12.06 | 11.62 | 11.77 | +0.26% | 92,826 | 110,012,717 |
| 2024-07-23 | 12.17 | 12.2 | 11.72 | 11.74 | -3.61% | 91,345 | 109,002,369 |
| 2024-07-22 | 12.13 | 12.26 | 11.97 | 12.18 | +0.5% | 80,331 | 97,556,127 |
| 2024-07-19 | 12.07 | 12.36 | 11.95 | 12.12 | -0.41% | 87,325 | 106,440,534 |
| 2024-07-18 | 12.07 | 12.28 | 11.75 | 12.17 | -1.06% | 127,080 | 152,337,531 |
| 2024-07-17 | 13.01 | 13.01 | 12.3 | 12.3 | -6.46% | 186,994 | 235,129,358 |
| 2024-07-16 | 13.06 | 13.33 | 12.9 | 13.15 | +1.78% | 147,519 | 193,745,721 |
| 2024-07-15 | 13.26 | 13.26 | 12.85 | 12.92 | -1.67% | 100,974 | 130,928,411 |
| 2024-07-12 | 13.35 | 13.4 | 13.05 | 13.14 | -3.95% | 189,513 | 250,054,856 |
| 2024-07-11 | 13.57 | 13.82 | 13.33 | 13.68 | +3.32% | 266,482 | 361,146,697 |
| 2024-07-10 | 13.32 | 13.5 | 13.13 | 13.24 | -1.63% | 218,579 | 291,068,339 |
| 2024-07-09 | 12.65 | 13.47 | 12.56 | 13.46 | +5.65% | 304,919 | 401,056,515 |
| 2024-07-08 | 12.43 | 13.01 | 12.21 | 12.74 | +2.41% | 188,097 | 238,141,117 |
| 2024-07-05 | 12.46 | 12.66 | 12 | 12.44 | -0.24% | 108,178 | 132,980,340 |
| 2024-07-04 | 12.83 | 12.95 | 12.4 | 12.47 | -2.58% | 121,771 | 154,075,948 |
| 2024-07-03 | 13.08 | 13.18 | 12.72 | 12.8 | -2.14% | 117,589 | 151,109,370 |
| 2024-07-02 | 13.14 | 13.51 | 13 | 13.08 | -1.58% | 209,679 | 275,872,669 |
| 2024-07-01 | 13 | 13.32 | 12.7 | 13.29 | +3.1% | 352,400 | 461,543,034 |
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：