股票概览
14.42
+9.16%
+1.21
13.56
开盘价
14.5
最高价
13.08
最低价
90,612
成交量
数据更新至: 2024-09-30
技术指标
12.88
MA5 (5日均线)
12.02
MA10 (10日均线)
11.60
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 | 13.56 | 14.5 | 13.08 | 14.42 | +9.16% | 90,612 | 124,581,086 |
| 2024-09-27 | 13.3 | 13.35 | 12.82 | 13.21 | +2.96% | 30,636 | 40,032,747 |
| 2024-09-26 | 12.12 | 12.85 | 12.04 | 12.83 | +6.3% | 43,448 | 54,323,970 |
| 2024-09-25 | 12.07 | 12.28 | 11.99 | 12.07 | +1.6% | 34,122 | 41,404,459 |
| 2024-09-24 | 11.4 | 11.89 | 11.34 | 11.88 | +4.85% | 33,299 | 38,718,190 |
| 2024-09-23 | 11.33 | 11.46 | 11.2 | 11.33 | +0.98% | 14,455 | 16,412,193 |
| 2024-09-20 | 11.38 | 11.38 | 11.13 | 11.22 | -1.15% | 16,216 | 18,154,306 |
| 2024-09-19 | 11.12 | 11.43 | 11.06 | 11.35 | +3.46% | 31,572 | 35,562,708 |
| 2024-09-18 | 10.88 | 11.07 | 10.73 | 10.97 | +0.73% | 15,687 | 17,090,747 |
| 2024-09-13 | 11.07 | 11.16 | 10.89 | 10.89 | -1.63% | 14,787 | 16,283,197 |
| 2024-09-12 | 11.19 | 11.29 | 11.07 | 11.07 | -0.45% | 16,652 | 18,635,797 |
| 2024-09-11 | 11.37 | 11.37 | 11.09 | 11.12 | -1.94% | 17,422 | 19,500,992 |
| 2024-09-10 | 11.09 | 11.36 | 11.09 | 11.34 | +2.35% | 35,730 | 40,143,753 |
| 2024-09-09 | 11 | 11.09 | 10.9 | 11.08 | +0.64% | 18,635 | 20,496,074 |
| 2024-09-06 | 11.29 | 11.29 | 11.01 | 11.01 | -2.31% | 25,046 | 27,818,865 |
| 2024-09-05 | 11.13 | 11.29 | 11.13 | 11.27 | +1.26% | 20,081 | 22,518,493 |
| 2024-09-04 | 11.05 | 11.25 | 11.03 | 11.13 | 0% | 23,496 | 26,179,403 |
| 2024-09-03 | 11.24 | 11.31 | 11.08 | 11.13 | -0.45% | 24,543 | 27,409,092 |
| 2024-09-02 | 11.37 | 11.46 | 11.01 | 11.18 | -2.1% | 51,622 | 57,831,201 |
| 2024-08-30 | 11.39 | 11.6 | 11.21 | 11.42 | +0.18% | 58,077 | 66,326,661 |
| 2024-08-29 | 11.39 | 11.55 | 11.26 | 11.4 | -0.35% | 38,625 | 43,974,167 |
| 2024-08-28 | 11.84 | 11.94 | 11.32 | 11.44 | -7.14% | 77,321 | 88,678,804 |
| 2024-08-27 | 12.71 | 12.72 | 12.28 | 12.32 | -3.3% | 18,006 | 22,438,770 |
| 2024-08-26 | 12.63 | 12.77 | 12.4 | 12.74 | +0.08% | 12,221 | 15,410,448 |
| 2024-08-23 | 12.88 | 12.91 | 12.71 | 12.73 | -0.47% | 10,872 | 13,906,642 |
| 2024-08-22 | 12.71 | 12.92 | 12.7 | 12.79 | +0.71% | 14,858 | 19,046,820 |
| 2024-08-21 | 12.89 | 12.95 | 12.6 | 12.7 | -1.47% | 14,029 | 17,865,342 |
| 2024-08-20 | 13.16 | 13.21 | 12.84 | 12.89 | -2.05% | 18,606 | 24,137,939 |
| 2024-08-19 | 13.3 | 13.38 | 13.15 | 13.16 | -0.75% | 18,249 | 24,179,247 |
| 2024-08-16 | 13.5 | 13.56 | 13.21 | 13.26 | -1.56% | 13,328 | 17,807,997 |
| 2024-08-15 | 13.52 | 13.62 | 13.39 | 13.47 | -0.44% | 16,122 | 21,739,061 |
| 2024-08-14 | 13.7 | 13.76 | 13.51 | 13.53 | -1.53% | 11,109 | 15,085,699 |
| 2024-08-13 | 14.2 | 14.26 | 13.58 | 13.74 | -2.83% | 25,363 | 34,956,105 |
| 2024-08-12 | 13.78 | 14.23 | 13.57 | 14.14 | +2.61% | 31,169 | 43,624,547 |
| 2024-08-09 | 13.79 | 13.94 | 13.51 | 13.78 | +0.36% | 35,514 | 48,847,525 |
| 2024-08-08 | 13.15 | 13.79 | 13.04 | 13.73 | +4.25% | 35,620 | 48,222,541 |
| 2024-08-07 | 13.24 | 13.27 | 13.07 | 13.17 | -0.38% | 14,321 | 18,819,852 |
| 2024-08-06 | 13.3 | 13.33 | 13.07 | 13.22 | 0% | 16,711 | 22,027,136 |
| 2024-08-05 | 13.09 | 13.53 | 13.06 | 13.22 | +0.15% | 23,590 | 31,375,912 |
| 2024-08-02 | 13.13 | 13.33 | 13.08 | 13.2 | -0.3% | 14,683 | 19,392,766 |
| 2024-08-01 | 13.51 | 13.56 | 13.2 | 13.24 | -1.49% | 20,772 | 27,818,458 |
| 2024-07-31 | 12.86 | 13.56 | 12.86 | 13.44 | +4.27% | 27,001 | 35,845,610 |
| 2024-07-30 | 12.71 | 12.95 | 12.57 | 12.89 | +1.1% | 24,248 | 31,035,163 |
| 2024-07-29 | 13.18 | 13.21 | 12.7 | 12.75 | -2.89% | 28,140 | 36,286,094 |
| 2024-07-26 | 13.02 | 13.19 | 13 | 13.13 | +1.08% | 24,375 | 31,943,838 |
| 2024-07-25 | 13.13 | 13.22 | 12.94 | 12.99 | -1.22% | 21,810 | 28,534,271 |
| 2024-07-24 | 13.64 | 13.64 | 13.13 | 13.15 | -1.94% | 17,694 | 23,438,366 |
| 2024-07-23 | 13.65 | 13.79 | 13.4 | 13.41 | -2.12% | 15,856 | 21,540,961 |
| 2024-07-22 | 13.79 | 13.84 | 13.58 | 13.7 | -0.58% | 17,638 | 24,099,449 |
| 2024-07-19 | 13.89 | 13.91 | 13.69 | 13.78 | -1.15% | 13,086 | 18,045,360 |
| 2024-07-18 | 14.1 | 14.1 | 13.76 | 13.94 | -0.5% | 13,626 | 18,895,330 |
| 2024-07-17 | 14.21 | 14.21 | 13.85 | 14.01 | -1.89% | 19,337 | 27,040,246 |
| 2024-07-16 | 14.38 | 14.44 | 14.16 | 14.28 | -1.24% | 13,468 | 19,261,038 |
| 2024-07-15 | 14.6 | 14.6 | 14.23 | 14.46 | -0.62% | 19,099 | 27,418,325 |
| 2024-07-12 | 14.77 | 14.88 | 14.45 | 14.55 | -2.02% | 14,229 | 20,775,256 |
| 2024-07-11 | 14.9 | 15.01 | 14.75 | 14.85 | +0.68% | 15,231 | 22,663,542 |
| 2024-07-10 | 15.01 | 15.06 | 14.73 | 14.75 | -1.99% | 11,481 | 17,038,232 |
| 2024-07-09 | 15.25 | 15.25 | 14.8 | 15.05 | -0.2% | 15,664 | 23,473,574 |
| 2024-07-08 | 15.54 | 15.55 | 15.03 | 15.08 | -3.46% | 15,414 | 23,455,656 |
| 2024-07-05 | 15.38 | 15.7 | 15.08 | 15.62 | +1.36% | 17,394 | 26,810,391 |
| 2024-07-04 | 15.33 | 15.62 | 15.12 | 15.41 | +0.52% | 21,742 | 33,498,256 |
| 2024-07-03 | 15.26 | 15.4 | 15.11 | 15.33 | +0.13% | 14,354 | 21,912,123 |
| 2024-07-02 | 15.68 | 15.72 | 15.21 | 15.31 | -2.36% | 18,889 | 29,075,922 |
| 2024-07-01 | 15.55 | 15.86 | 15.53 | 15.68 | +0.19% | 18,978 | 29,808,576 |
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：