股票概览
13.92
+9.61%
+1.22
13.19
开盘价
13.92
最高价
12.75
最低价
62,819
成交量
数据更新至: 2024-09-30
技术指标
12.44
MA5 (5日均线)
11.70
MA10 (10日均线)
11.59
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 | 13.19 | 13.92 | 12.75 | 13.92 | +9.61% | 62,819 | 84,412,833 |
| 2024-09-27 | 12.25 | 12.79 | 12.16 | 12.7 | +3.93% | 24,876 | 30,971,645 |
| 2024-09-26 | 11.76 | 12.22 | 11.68 | 12.22 | +3.56% | 23,250 | 27,822,294 |
| 2024-09-25 | 11.62 | 12.02 | 11.61 | 11.8 | +1.9% | 25,330 | 29,953,737 |
| 2024-09-24 | 11 | 11.58 | 11 | 11.58 | +5.08% | 18,384 | 20,843,940 |
| 2024-09-23 | 11.08 | 11.08 | 10.91 | 11.02 | +0.09% | 8,125 | 8,937,356 |
| 2024-09-20 | 11.33 | 11.35 | 10.95 | 11.01 | -1.17% | 12,539 | 13,869,147 |
| 2024-09-19 | 10.7 | 11.18 | 10.7 | 11.14 | +4.21% | 17,343 | 19,124,057 |
| 2024-09-18 | 10.9 | 10.94 | 10.52 | 10.69 | -2.02% | 13,511 | 14,399,974 |
| 2024-09-13 | 11.12 | 11.17 | 10.91 | 10.91 | -1.53% | 12,221 | 13,449,904 |
| 2024-09-12 | 11.18 | 11.3 | 11.07 | 11.08 | -0.89% | 10,667 | 11,931,128 |
| 2024-09-11 | 11.28 | 11.3 | 11.11 | 11.18 | -1.67% | 11,297 | 12,650,540 |
| 2024-09-10 | 11.29 | 11.45 | 11.14 | 11.37 | +0.71% | 9,935 | 11,201,301 |
| 2024-09-09 | 11.3 | 11.4 | 11.15 | 11.29 | -0.44% | 10,398 | 11,724,393 |
| 2024-09-06 | 11.47 | 11.55 | 11.3 | 11.34 | -1.31% | 13,077 | 14,928,081 |
| 2024-09-05 | 11.7 | 11.7 | 11.44 | 11.49 | -0.61% | 10,299 | 11,864,015 |
| 2024-09-04 | 11.63 | 11.7 | 11.51 | 11.56 | -1.78% | 13,266 | 15,388,015 |
| 2024-09-03 | 11.92 | 11.95 | 11.68 | 11.77 | -0.59% | 15,613 | 18,397,435 |
| 2024-09-02 | 11.84 | 12.13 | 11.72 | 11.84 | -1% | 23,784 | 28,411,098 |
| 2024-08-30 | 11.63 | 12.19 | 11.53 | 11.96 | +3.73% | 28,587 | 34,202,655 |
| 2024-08-29 | 11.33 | 11.6 | 11.19 | 11.53 | +1.14% | 12,923 | 14,737,683 |
| 2024-08-28 | 11.03 | 11.6 | 11.01 | 11.4 | +1.51% | 18,611 | 21,163,743 |
| 2024-08-27 | 11.7 | 11.7 | 11.22 | 11.23 | -1.49% | 18,646 | 21,340,956 |
| 2024-08-26 | 10.97 | 11.42 | 10.97 | 11.4 | +3.54% | 14,760 | 16,616,154 |
| 2024-08-23 | 11.14 | 11.24 | 10.93 | 11.01 | -0.99% | 10,415 | 11,491,725 |
| 2024-08-22 | 11.35 | 11.43 | 11.08 | 11.12 | -2.11% | 11,527 | 12,955,604 |
| 2024-08-21 | 11.44 | 11.47 | 11.32 | 11.36 | -0.79% | 9,173 | 10,452,141 |
| 2024-08-20 | 11.8 | 11.8 | 11.33 | 11.45 | -2.55% | 13,923 | 16,030,487 |
| 2024-08-19 | 11.87 | 11.95 | 11.73 | 11.75 | -0.93% | 10,814 | 12,786,242 |
| 2024-08-16 | 12.05 | 12.14 | 11.82 | 11.86 | -1.58% | 17,453 | 20,822,731 |
| 2024-08-15 | 12.04 | 12.16 | 11.97 | 12.05 | -0.5% | 18,385 | 22,176,536 |
| 2024-08-14 | 12.14 | 12.22 | 11.86 | 12.11 | -1.14% | 27,720 | 33,506,725 |
| 2024-08-13 | 12.5 | 12.86 | 12.13 | 12.25 | +0.16% | 44,750 | 55,377,124 |
| 2024-08-12 | 12.17 | 12.26 | 12.01 | 12.23 | -0.08% | 11,780 | 14,320,515 |
| 2024-08-09 | 12.3 | 12.47 | 12.21 | 12.24 | -0.97% | 12,563 | 15,494,598 |
| 2024-08-08 | 12.35 | 12.4 | 12.09 | 12.36 | +0.41% | 16,308 | 20,018,312 |
| 2024-08-07 | 12.29 | 12.37 | 12.15 | 12.31 | -0.32% | 13,492 | 16,551,820 |
| 2024-08-06 | 12.02 | 12.35 | 12.02 | 12.35 | +3% | 22,728 | 27,786,287 |
| 2024-08-05 | 12.16 | 12.54 | 11.98 | 11.99 | -1.64% | 32,395 | 39,653,306 |
| 2024-08-02 | 12.16 | 12.37 | 12.02 | 12.19 | -0.16% | 14,292 | 17,471,915 |
| 2024-08-01 | 12.23 | 12.49 | 12.17 | 12.21 | -0.25% | 14,247 | 17,498,213 |
| 2024-07-31 | 11.92 | 12.24 | 11.77 | 12.24 | +3.55% | 17,549 | 21,215,962 |
| 2024-07-30 | 11.7 | 11.89 | 11.62 | 11.82 | +0.34% | 12,475 | 14,718,514 |
| 2024-07-29 | 11.77 | 11.85 | 11.6 | 11.78 | +0.68% | 12,690 | 14,906,926 |
| 2024-07-26 | 11.52 | 11.71 | 11.4 | 11.7 | +1.83% | 12,058 | 14,009,269 |
| 2024-07-25 | 11.38 | 11.59 | 11.19 | 11.49 | +0.97% | 15,549 | 17,766,763 |
| 2024-07-24 | 11.53 | 11.65 | 11.38 | 11.38 | -2.32% | 15,904 | 18,236,148 |
| 2024-07-23 | 11.82 | 12.05 | 11.62 | 11.65 | -2.02% | 14,635 | 17,352,716 |
| 2024-07-22 | 11.81 | 11.94 | 11.69 | 11.89 | +0.59% | 11,722 | 13,862,216 |
| 2024-07-19 | 11.6 | 11.91 | 11.51 | 11.82 | +0.42% | 15,283 | 17,904,568 |
| 2024-07-18 | 11.96 | 12.03 | 11.59 | 11.77 | -0.68% | 13,407 | 15,726,891 |
| 2024-07-17 | 11.91 | 12.11 | 11.78 | 11.85 | -1.09% | 11,085 | 13,153,908 |
| 2024-07-16 | 12.04 | 12.06 | 11.87 | 11.98 | -0.5% | 11,446 | 13,697,465 |
| 2024-07-15 | 12.3 | 12.33 | 11.95 | 12.04 | -2.11% | 13,540 | 16,316,918 |
| 2024-07-12 | 12.56 | 12.59 | 12.22 | 12.3 | -0.32% | 21,428 | 26,569,065 |
| 2024-07-11 | 11.86 | 12.36 | 11.75 | 12.34 | +5.56% | 28,051 | 34,070,376 |
| 2024-07-10 | 11.82 | 11.98 | 11.66 | 11.69 | -1.43% | 15,352 | 18,091,919 |
| 2024-07-09 | 11.83 | 11.95 | 11.41 | 11.86 | +0.25% | 23,389 | 27,332,498 |
| 2024-07-08 | 12.19 | 12.31 | 11.76 | 11.83 | -3.98% | 28,907 | 34,389,757 |
| 2024-07-05 | 12.41 | 12.41 | 12.06 | 12.32 | -0.65% | 23,108 | 28,245,630 |
| 2024-07-04 | 12.87 | 13.1 | 12.33 | 12.4 | -4.62% | 24,797 | 31,179,737 |
| 2024-07-03 | 12.99 | 13.25 | 12.96 | 13 | -1.07% | 12,792 | 16,736,979 |
| 2024-07-02 | 13 | 13.19 | 12.94 | 13.14 | +1.78% | 16,494 | 21,623,539 |
| 2024-07-01 | 12.93 | 12.96 | 12.61 | 12.91 | -0.39% | 15,494 | 19,802,540 |
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：