股票概览
13.48
+8.01%
+1
13.16
开盘价
13.55
最高价
12.47
最低价
101,924
成交量
数据更新至: 2024-09-30
技术指标
11.92
MA5 (5日均线)
11.19
MA10 (10日均线)
11.01
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 | 13.16 | 13.55 | 12.47 | 13.48 | +8.01% | 101,924 | 132,841,901 |
| 2024-09-27 | 12 | 12.48 | 11.84 | 12.48 | +5.76% | 54,644 | 66,206,066 |
| 2024-09-26 | 10.84 | 11.88 | 10.83 | 11.8 | +8.36% | 69,567 | 79,660,875 |
| 2024-09-25 | 11.16 | 11.27 | 10.88 | 10.89 | -0.64% | 30,940 | 34,325,614 |
| 2024-09-24 | 10.55 | 10.97 | 10.54 | 10.96 | +4.18% | 28,465 | 30,682,218 |
| 2024-09-23 | 10.54 | 10.65 | 10.46 | 10.52 | -0.19% | 11,237 | 11,830,369 |
| 2024-09-20 | 10.6 | 10.7 | 10.46 | 10.54 | -1.22% | 12,851 | 13,528,274 |
| 2024-09-19 | 10.28 | 10.84 | 10.27 | 10.67 | +4% | 26,602 | 28,306,060 |
| 2024-09-18 | 10.35 | 10.42 | 10.13 | 10.26 | -0.77% | 11,415 | 11,675,265 |
| 2024-09-13 | 10.6 | 10.65 | 10.33 | 10.34 | -2.45% | 14,780 | 15,444,833 |
| 2024-09-12 | 10.74 | 10.9 | 10.56 | 10.6 | -1.94% | 13,275 | 14,238,423 |
| 2024-09-11 | 10.73 | 10.89 | 10.67 | 10.81 | +0.37% | 6,215 | 6,704,967 |
| 2024-09-10 | 10.79 | 10.83 | 10.55 | 10.77 | +0.65% | 11,013 | 11,779,662 |
| 2024-09-09 | 10.75 | 10.84 | 10.6 | 10.7 | -0.65% | 15,573 | 16,673,776 |
| 2024-09-06 | 11.22 | 11.42 | 10.75 | 10.77 | -4.01% | 22,622 | 24,655,163 |
| 2024-09-05 | 10.94 | 11.26 | 10.85 | 11.22 | +3.22% | 20,564 | 22,838,461 |
| 2024-09-04 | 10.73 | 11.01 | 10.73 | 10.87 | +0.28% | 14,377 | 15,615,714 |
| 2024-09-03 | 10.74 | 10.96 | 10.69 | 10.84 | +1.21% | 13,742 | 14,857,572 |
| 2024-09-02 | 11.05 | 11.05 | 10.7 | 10.71 | -3.08% | 20,623 | 22,333,505 |
| 2024-08-30 | 10.88 | 11.25 | 10.67 | 11.05 | +1.56% | 24,448 | 26,982,863 |
| 2024-08-29 | 10.72 | 10.91 | 10.65 | 10.88 | +1.3% | 15,731 | 16,951,607 |
| 2024-08-28 | 10.76 | 10.97 | 10.59 | 10.74 | -1.92% | 13,695 | 14,675,732 |
| 2024-08-27 | 11.02 | 11.08 | 10.89 | 10.95 | -0.9% | 12,186 | 13,354,567 |
| 2024-08-26 | 11.12 | 11.22 | 10.97 | 11.05 | -0.72% | 9,152 | 10,153,768 |
| 2024-08-23 | 11.04 | 11.18 | 10.93 | 11.13 | +0.82% | 10,493 | 11,601,768 |
| 2024-08-22 | 11.25 | 11.32 | 10.97 | 11.04 | -1.87% | 9,214 | 10,196,749 |
| 2024-08-21 | 11.22 | 11.38 | 11.2 | 11.25 | -0.35% | 8,499 | 9,572,319 |
| 2024-08-20 | 11.4 | 11.44 | 11.24 | 11.29 | -0.88% | 11,217 | 12,704,103 |
| 2024-08-19 | 11.45 | 11.61 | 11.29 | 11.39 | -0.52% | 13,836 | 15,766,652 |
| 2024-08-16 | 11.66 | 11.66 | 11.4 | 11.45 | -1.38% | 13,174 | 15,122,900 |
| 2024-08-15 | 11.57 | 11.76 | 11.43 | 11.61 | +0.52% | 12,487 | 14,492,172 |
| 2024-08-14 | 11.71 | 11.76 | 11.51 | 11.55 | -1.62% | 11,036 | 12,794,255 |
| 2024-08-13 | 11.83 | 11.86 | 11.58 | 11.74 | -0.76% | 14,925 | 17,448,946 |
| 2024-08-12 | 11.77 | 12.02 | 11.73 | 11.83 | +0.25% | 16,824 | 19,936,569 |
| 2024-08-09 | 12.01 | 12.12 | 11.77 | 11.8 | -1.83% | 26,952 | 32,198,941 |
| 2024-08-08 | 11.76 | 12.12 | 11.58 | 12.02 | +2.74% | 25,885 | 30,941,164 |
| 2024-08-07 | 11.87 | 11.89 | 11.67 | 11.7 | -1.6% | 15,076 | 17,686,876 |
| 2024-08-06 | 11.65 | 11.9 | 11.6 | 11.89 | +3.39% | 20,573 | 24,237,140 |
| 2024-08-05 | 11.71 | 12.02 | 11.48 | 11.5 | -1.2% | 22,163 | 26,041,361 |
| 2024-08-02 | 11.72 | 11.92 | 11.62 | 11.64 | -1.1% | 16,400 | 19,296,037 |
| 2024-08-01 | 12.19 | 12.19 | 11.75 | 11.77 | -2.24% | 20,119 | 23,892,299 |
| 2024-07-31 | 11.48 | 12.08 | 11.4 | 12.04 | +4.88% | 30,246 | 35,832,874 |
| 2024-07-30 | 11.5 | 11.55 | 11.29 | 11.48 | +0.53% | 15,650 | 17,893,953 |
| 2024-07-29 | 11.48 | 11.54 | 11.25 | 11.42 | -0.35% | 16,027 | 18,238,901 |
| 2024-07-26 | 11.3 | 11.54 | 11.25 | 11.46 | +1.87% | 19,727 | 22,496,063 |
| 2024-07-25 | 11.24 | 11.39 | 11.03 | 11.25 | +0.9% | 21,913 | 24,651,410 |
| 2024-07-24 | 11.41 | 11.49 | 11.15 | 11.15 | -2.02% | 17,015 | 19,140,508 |
| 2024-07-23 | 11.77 | 11.8 | 11.38 | 11.38 | -3.15% | 16,250 | 18,801,315 |
| 2024-07-22 | 11.91 | 11.91 | 11.65 | 11.75 | -1.01% | 14,898 | 17,521,560 |
| 2024-07-19 | 11.93 | 11.97 | 11.83 | 11.87 | -0.67% | 11,559 | 13,741,101 |
| 2024-07-18 | 12.04 | 12.09 | 11.85 | 11.95 | -1.57% | 20,538 | 24,568,718 |
| 2024-07-17 | 12.01 | 12.2 | 11.91 | 12.14 | +0.83% | 12,364 | 14,924,407 |
| 2024-07-16 | 12.23 | 12.24 | 11.97 | 12.04 | -1.55% | 22,187 | 26,780,391 |
| 2024-07-15 | 12.32 | 12.44 | 12.1 | 12.23 | -1.21% | 16,670 | 20,356,995 |
| 2024-07-12 | 12.46 | 12.65 | 12.3 | 12.38 | -1.67% | 19,614 | 24,350,484 |
| 2024-07-11 | 12.42 | 12.73 | 12.41 | 12.59 | +1.53% | 22,192 | 27,935,980 |
| 2024-07-10 | 12.24 | 12.63 | 12.03 | 12.4 | +0.9% | 32,222 | 39,954,468 |
| 2024-07-09 | 12.56 | 12.76 | 12.2 | 12.29 | -4.73% | 49,313 | 61,387,583 |
| 2024-07-08 | 13.2 | 13.2 | 12.75 | 12.9 | -2.27% | 19,946 | 25,822,850 |
| 2024-07-05 | 13.2 | 13.38 | 13.01 | 13.2 | -0.6% | 17,984 | 23,673,150 |
| 2024-07-04 | 13.7 | 13.77 | 13.18 | 13.28 | -3.21% | 19,684 | 26,386,660 |
| 2024-07-03 | 13.87 | 13.97 | 13.68 | 13.72 | -1.08% | 15,995 | 22,119,758 |
| 2024-07-02 | 13.85 | 14.1 | 13.77 | 13.87 | +0.36% | 21,790 | 30,444,866 |
| 2024-07-01 | 13.92 | 13.92 | 13.52 | 13.82 | -0.22% | 27,328 | 37,545,279 |
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：