股票概览
14.7
+8.09%
+1.1
14.28
开盘价
14.74
最高价
13.61
最低价
81,822
成交量
数据更新至: 2024-09-30
技术指标
13.44
MA5 (5日均线)
12.57
MA10 (10日均线)
12.19
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 | 14.28 | 14.74 | 13.61 | 14.7 | +8.09% | 81,822 | 116,636,744 |
| 2024-09-27 | 13.4 | 13.6 | 13.17 | 13.6 | +3.11% | 35,515 | 47,399,132 |
| 2024-09-26 | 12.99 | 13.22 | 12.8 | 13.19 | +1.31% | 36,533 | 47,616,190 |
| 2024-09-25 | 12.81 | 13.29 | 12.68 | 13.02 | +2.68% | 65,049 | 84,105,645 |
| 2024-09-24 | 11.83 | 12.78 | 11.83 | 12.68 | +6.64% | 44,509 | 55,138,861 |
| 2024-09-23 | 11.94 | 12.05 | 11.84 | 11.89 | -0.75% | 14,695 | 17,520,354 |
| 2024-09-20 | 11.83 | 12.07 | 11.6 | 11.98 | +1.61% | 21,791 | 25,859,954 |
| 2024-09-19 | 11.53 | 11.86 | 11.51 | 11.79 | +2.43% | 22,439 | 26,369,327 |
| 2024-09-18 | 11.35 | 11.57 | 11.12 | 11.51 | +1.32% | 14,811 | 16,794,828 |
| 2024-09-13 | 11.58 | 11.67 | 11.35 | 11.36 | -1.56% | 13,331 | 15,259,388 |
| 2024-09-12 | 11.7 | 11.8 | 11.54 | 11.54 | -1.37% | 12,852 | 15,040,227 |
| 2024-09-11 | 11.68 | 11.72 | 11.58 | 11.7 | -0.09% | 8,705 | 10,147,767 |
| 2024-09-10 | 11.69 | 11.75 | 11.4 | 11.71 | +0.17% | 15,963 | 18,510,477 |
| 2024-09-09 | 11.68 | 11.8 | 11.6 | 11.69 | -0.26% | 12,362 | 14,441,822 |
| 2024-09-06 | 12 | 12.15 | 11.67 | 11.72 | -2.41% | 20,288 | 24,018,659 |
| 2024-09-05 | 11.78 | 12.02 | 11.78 | 12.01 | +1.52% | 13,748 | 16,408,843 |
| 2024-09-04 | 11.77 | 12 | 11.76 | 11.83 | -0.42% | 20,331 | 24,135,997 |
| 2024-09-03 | 11.69 | 11.94 | 11.61 | 11.88 | +1.63% | 23,104 | 27,338,959 |
| 2024-09-02 | 12.19 | 12.21 | 11.69 | 11.69 | -4.26% | 34,518 | 41,050,254 |
| 2024-08-30 | 12.05 | 12.45 | 11.9 | 12.21 | +1.33% | 34,453 | 42,183,572 |
| 2024-08-29 | 11.77 | 12.11 | 11.77 | 12.05 | +0.42% | 31,843 | 38,073,101 |
| 2024-08-28 | 12.08 | 12.18 | 11.33 | 12 | -4.31% | 54,715 | 64,170,641 |
| 2024-08-27 | 12.7 | 12.82 | 12.49 | 12.54 | -1.57% | 13,603 | 17,139,384 |
| 2024-08-26 | 12.54 | 12.76 | 12.48 | 12.74 | +0.95% | 14,304 | 18,080,017 |
| 2024-08-23 | 12.61 | 12.79 | 12.51 | 12.62 | -0.94% | 13,244 | 16,736,494 |
| 2024-08-22 | 12.66 | 12.88 | 12.65 | 12.74 | +0.63% | 12,743 | 16,273,213 |
| 2024-08-21 | 12.76 | 12.85 | 12.62 | 12.66 | -1.48% | 13,827 | 17,590,864 |
| 2024-08-20 | 13.06 | 13.15 | 12.76 | 12.85 | -1.98% | 14,298 | 18,451,417 |
| 2024-08-19 | 13.29 | 13.37 | 13.09 | 13.11 | -1.43% | 15,779 | 20,796,776 |
| 2024-08-16 | 13.3 | 13.4 | 13.22 | 13.3 | +0.3% | 12,945 | 17,206,917 |
| 2024-08-15 | 13.1 | 13.42 | 13.08 | 13.26 | +0.45% | 13,128 | 17,426,679 |
| 2024-08-14 | 13.39 | 13.42 | 13.2 | 13.2 | -1.05% | 9,769 | 12,948,927 |
| 2024-08-13 | 13.4 | 13.5 | 13.18 | 13.34 | -0.37% | 12,308 | 16,352,831 |
| 2024-08-12 | 13.28 | 13.46 | 13.23 | 13.39 | +0.68% | 12,689 | 16,942,587 |
| 2024-08-09 | 13.35 | 13.55 | 13.29 | 13.3 | -0.37% | 16,594 | 22,241,221 |
| 2024-08-08 | 13.13 | 13.43 | 13.06 | 13.35 | +1.14% | 14,543 | 19,306,441 |
| 2024-08-07 | 13.36 | 13.41 | 13.13 | 13.2 | -1.2% | 16,306 | 21,502,312 |
| 2024-08-06 | 13.15 | 13.4 | 13.13 | 13.36 | +2.53% | 20,672 | 27,474,619 |
| 2024-08-05 | 13.4 | 13.68 | 13 | 13.03 | -2.76% | 24,236 | 32,317,445 |
| 2024-08-02 | 13.69 | 13.75 | 13.35 | 13.4 | -1.62% | 18,301 | 24,835,675 |
| 2024-08-01 | 13.78 | 13.88 | 13.58 | 13.62 | -0.95% | 15,368 | 21,011,004 |
| 2024-07-31 | 13.23 | 13.79 | 13.23 | 13.75 | +3.46% | 23,760 | 32,323,532 |
| 2024-07-30 | 13.32 | 13.56 | 13.2 | 13.29 | +0.23% | 22,004 | 29,461,393 |
| 2024-07-29 | 13.32 | 13.38 | 13.1 | 13.26 | -0.08% | 16,792 | 22,240,210 |
| 2024-07-26 | 13.02 | 13.37 | 12.95 | 13.27 | +2.55% | 24,405 | 32,364,283 |
| 2024-07-25 | 12.71 | 13.08 | 12.62 | 12.94 | +0.54% | 19,392 | 24,916,504 |
| 2024-07-24 | 12.97 | 13.06 | 12.76 | 12.87 | -0.62% | 17,766 | 22,916,623 |
| 2024-07-23 | 13.45 | 13.5 | 12.94 | 12.95 | -3% | 24,855 | 32,807,811 |
| 2024-07-22 | 13.31 | 13.45 | 13.21 | 13.35 | -0.22% | 22,675 | 30,202,295 |
| 2024-07-19 | 13.5 | 13.59 | 13.26 | 13.38 | -1.83% | 21,324 | 28,521,737 |
| 2024-07-18 | 13.6 | 13.72 | 13.27 | 13.63 | -0.07% | 21,791 | 29,468,754 |
| 2024-07-17 | 13.86 | 13.9 | 13.46 | 13.64 | -2.22% | 22,543 | 30,679,413 |
| 2024-07-16 | 14.19 | 14.28 | 13.9 | 13.95 | -1.76% | 23,825 | 33,460,829 |
| 2024-07-15 | 14.5 | 14.55 | 14.1 | 14.2 | -2.74% | 18,268 | 25,964,808 |
| 2024-07-12 | 14.82 | 14.9 | 14.54 | 14.6 | -1.35% | 15,941 | 23,414,634 |
| 2024-07-11 | 14.56 | 14.84 | 14.32 | 14.8 | +2.99% | 22,732 | 33,250,645 |
| 2024-07-10 | 14.7 | 14.73 | 14.23 | 14.37 | -2.31% | 15,012 | 21,650,210 |
| 2024-07-09 | 14.4 | 14.78 | 14.18 | 14.71 | +1.45% | 20,503 | 29,637,846 |
| 2024-07-08 | 15.11 | 15.11 | 14.45 | 14.5 | -2.75% | 14,337 | 20,932,906 |
| 2024-07-05 | 14.6 | 14.93 | 14.5 | 14.91 | +1.43% | 16,219 | 23,879,162 |
| 2024-07-04 | 15.15 | 15.26 | 14.6 | 14.7 | -2.58% | 20,845 | 31,016,187 |
| 2024-07-03 | 15.4 | 15.55 | 15.03 | 15.09 | -2.71% | 16,889 | 25,667,072 |
| 2024-07-02 | 15.66 | 15.78 | 15.38 | 15.51 | -0.83% | 12,190 | 18,952,168 |
| 2024-07-01 | 15.7 | 15.75 | 15.36 | 15.64 | +1.16% | 17,313 | 26,895,133 |
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：