股票概览
14.12
+8.87%
+1.15
13.63
开盘价
14.27
最高价
13.31
最低价
100,578
成交量
数据更新至: 2024-09-30
技术指标
12.55
MA5 (5日均线)
11.82
MA10 (10日均线)
11.84
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 | 14.27 | 13.31 | 14.12 | +8.87% | 100,578 | 139,561,709 |
| 2024-09-27 | 12.57 | 12.98 | 12.5 | 12.97 | +4.68% | 31,091 | 39,766,409 |
| 2024-09-26 | 11.77 | 12.4 | 11.6 | 12.39 | +5.99% | 33,963 | 40,844,494 |
| 2024-09-25 | 11.8 | 11.95 | 11.68 | 11.69 | +0.86% | 31,225 | 36,893,682 |
| 2024-09-24 | 11.13 | 11.59 | 11.08 | 11.59 | +4.79% | 39,416 | 44,972,437 |
| 2024-09-23 | 11.07 | 11.26 | 11.01 | 11.06 | -0.18% | 15,037 | 16,700,906 |
| 2024-09-20 | 11.19 | 11.19 | 11 | 11.08 | -0.98% | 19,174 | 21,234,412 |
| 2024-09-19 | 11.06 | 11.44 | 10.96 | 11.19 | +2.19% | 24,958 | 27,944,646 |
| 2024-09-18 | 11.12 | 11.15 | 10.8 | 10.95 | -1.53% | 18,010 | 19,665,815 |
| 2024-09-13 | 11.38 | 11.43 | 11.08 | 11.12 | -2.46% | 22,930 | 25,623,938 |
| 2024-09-12 | 11.54 | 11.72 | 11.4 | 11.4 | -1.13% | 17,131 | 19,689,616 |
| 2024-09-11 | 11.65 | 11.65 | 11.46 | 11.53 | -0.77% | 15,428 | 17,826,599 |
| 2024-09-10 | 11.75 | 11.83 | 11.43 | 11.62 | -0.77% | 19,866 | 23,002,167 |
| 2024-09-09 | 11.69 | 11.92 | 11.67 | 11.71 | -0.51% | 15,709 | 18,483,153 |
| 2024-09-06 | 12.05 | 12.13 | 11.77 | 11.77 | -2.4% | 19,401 | 23,016,327 |
| 2024-09-05 | 12.07 | 12.2 | 12 | 12.06 | 0% | 16,207 | 19,597,093 |
| 2024-09-04 | 12.06 | 12.23 | 12.03 | 12.06 | -0.66% | 15,150 | 18,351,433 |
| 2024-09-03 | 12.04 | 12.26 | 11.97 | 12.14 | +0.83% | 17,236 | 20,890,735 |
| 2024-09-02 | 12.3 | 12.39 | 12.01 | 12.04 | -2.35% | 27,143 | 33,113,429 |
| 2024-08-30 | 12.3 | 12.58 | 11.82 | 12.33 | +4.23% | 47,785 | 58,653,425 |
| 2024-08-29 | 11.55 | 11.85 | 11.55 | 11.83 | +1.72% | 19,954 | 23,493,805 |
| 2024-08-28 | 11.59 | 11.76 | 11.49 | 11.63 | +0.09% | 14,171 | 16,497,020 |
| 2024-08-27 | 11.6 | 11.79 | 11.6 | 11.62 | -0.34% | 14,049 | 16,410,791 |
| 2024-08-26 | 11.43 | 11.68 | 11.28 | 11.66 | +2.01% | 21,135 | 24,424,022 |
| 2024-08-23 | 11.52 | 11.61 | 11.27 | 11.43 | -0.35% | 15,215 | 17,372,464 |
| 2024-08-22 | 11.71 | 11.75 | 11.44 | 11.47 | -1.71% | 19,115 | 22,069,435 |
| 2024-08-21 | 11.81 | 11.88 | 11.66 | 11.67 | -1.27% | 17,644 | 20,702,020 |
| 2024-08-20 | 12.02 | 12.02 | 11.74 | 11.82 | -1.25% | 20,449 | 24,170,519 |
| 2024-08-19 | 12.06 | 12.12 | 11.93 | 11.97 | -0.83% | 18,788 | 22,515,044 |
| 2024-08-16 | 12.28 | 12.47 | 11.99 | 12.07 | -2.35% | 31,651 | 38,286,358 |
| 2024-08-15 | 12.3 | 12.57 | 12.21 | 12.36 | +0.24% | 20,071 | 24,878,909 |
| 2024-08-14 | 12.59 | 12.59 | 12.28 | 12.33 | -2.14% | 17,328 | 21,459,977 |
| 2024-08-13 | 12.69 | 12.69 | 12.38 | 12.6 | +0.08% | 19,116 | 23,928,508 |
| 2024-08-12 | 12.46 | 12.76 | 12.45 | 12.59 | +0.48% | 26,385 | 33,287,630 |
| 2024-08-09 | 12.68 | 12.77 | 12.52 | 12.53 | -1.34% | 22,934 | 28,930,704 |
| 2024-08-08 | 12.5 | 12.86 | 12.4 | 12.7 | +1.52% | 29,859 | 37,770,890 |
| 2024-08-07 | 12.69 | 12.72 | 12.42 | 12.51 | -1.34% | 28,371 | 35,485,020 |
| 2024-08-06 | 12.47 | 12.7 | 12.35 | 12.68 | +3.43% | 29,542 | 37,087,713 |
| 2024-08-05 | 12.61 | 12.8 | 12.24 | 12.26 | -2.7% | 34,437 | 43,078,739 |
| 2024-08-02 | 12.5 | 12.88 | 12.45 | 12.6 | +0.08% | 30,461 | 38,763,549 |
| 2024-08-01 | 12.82 | 12.95 | 12.52 | 12.59 | -1.25% | 26,535 | 33,686,416 |
| 2024-07-31 | 12.13 | 12.77 | 12.05 | 12.75 | +5.2% | 37,978 | 47,668,816 |
| 2024-07-30 | 11.94 | 12.23 | 11.91 | 12.12 | +1% | 15,286 | 18,477,222 |
| 2024-07-29 | 12.16 | 12.25 | 11.9 | 12 | -1.32% | 21,077 | 25,291,940 |
| 2024-07-26 | 11.9 | 12.26 | 11.9 | 12.16 | +2.18% | 25,179 | 30,594,232 |
| 2024-07-25 | 11.85 | 12.09 | 11.63 | 11.9 | +1.45% | 31,654 | 37,724,768 |
| 2024-07-24 | 12.17 | 12.25 | 11.72 | 11.73 | -3.85% | 42,937 | 51,040,406 |
| 2024-07-23 | 12.65 | 12.68 | 12.18 | 12.2 | -3.56% | 31,728 | 39,319,202 |
| 2024-07-22 | 12.71 | 12.87 | 12.6 | 12.65 | -0.63% | 26,421 | 33,577,940 |
| 2024-07-19 | 12.66 | 12.83 | 12.51 | 12.73 | +0.24% | 26,973 | 34,237,287 |
| 2024-07-18 | 12.55 | 12.78 | 12.43 | 12.7 | +0.47% | 31,790 | 40,180,925 |
| 2024-07-17 | 12.39 | 12.69 | 12.3 | 12.64 | +1.77% | 30,962 | 38,790,675 |
| 2024-07-16 | 12.27 | 12.54 | 12.22 | 12.42 | +0.89% | 24,445 | 30,362,670 |
| 2024-07-15 | 12.48 | 12.48 | 12.26 | 12.31 | -1.12% | 25,325 | 31,242,241 |
| 2024-07-12 | 12.58 | 12.68 | 12.39 | 12.45 | -1.19% | 26,977 | 33,726,171 |
| 2024-07-11 | 12.6 | 12.77 | 12.41 | 12.6 | +1.2% | 55,532 | 70,081,174 |
| 2024-07-10 | 12.6 | 12.72 | 12.38 | 12.45 | -1.43% | 38,048 | 47,595,621 |
| 2024-07-09 | 12.78 | 12.85 | 12.32 | 12.63 | -1.17% | 41,483 | 52,095,806 |
| 2024-07-08 | 13.2 | 13.2 | 12.68 | 12.78 | -3.47% | 33,924 | 43,594,101 |
| 2024-07-05 | 12.95 | 13.29 | 12.81 | 13.24 | +2.24% | 31,392 | 41,159,498 |
| 2024-07-04 | 13.44 | 13.46 | 12.89 | 12.95 | -3.43% | 37,055 | 48,479,856 |
| 2024-07-03 | 13.6 | 13.7 | 13.4 | 13.41 | -1.47% | 24,133 | 32,579,579 |
| 2024-07-02 | 13.72 | 13.83 | 13.56 | 13.61 | -1.38% | 22,821 | 31,255,968 |
| 2024-07-01 | 13.6 | 13.84 | 13.47 | 13.8 | +1.62% | 32,248 | 44,157,120 |
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：