股票概览
14.88
+7.98%
+1.1
14.14
开盘价
15.03
最高价
13.9
最低价
115,207
成交量
数据更新至: 2024-09-30
技术指标
13.52
MA5 (5日均线)
13.01
MA10 (10日均线)
13.56
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 | 14.14 | 15.03 | 13.9 | 14.88 | +7.98% | 115,207 | 166,985,418 |
| 2024-09-27 | 13.29 | 13.84 | 13.29 | 13.78 | +4.47% | 52,552 | 71,329,101 |
| 2024-09-26 | 12.83 | 13.2 | 12.83 | 13.19 | +2.01% | 45,829 | 59,862,643 |
| 2024-09-25 | 12.8 | 13.2 | 12.8 | 12.93 | +1.02% | 59,193 | 77,168,425 |
| 2024-09-24 | 12.42 | 12.8 | 12.36 | 12.8 | +3.31% | 44,240 | 55,871,009 |
| 2024-09-23 | 12.56 | 12.61 | 12.38 | 12.39 | -0.96% | 26,988 | 33,567,795 |
| 2024-09-20 | 12.7 | 12.71 | 12.45 | 12.51 | -1.57% | 36,022 | 45,196,550 |
| 2024-09-19 | 12.48 | 12.77 | 12.48 | 12.71 | +1.84% | 46,536 | 58,880,510 |
| 2024-09-18 | 12.34 | 12.53 | 12.25 | 12.48 | +0.73% | 39,738 | 49,366,897 |
| 2024-09-13 | 12.78 | 12.86 | 12.38 | 12.39 | -3.73% | 52,407 | 65,802,455 |
| 2024-09-12 | 12.99 | 13.19 | 12.79 | 12.87 | -1.15% | 49,324 | 63,950,748 |
| 2024-09-11 | 13.26 | 13.47 | 12.99 | 13.02 | -2.76% | 61,781 | 81,294,254 |
| 2024-09-10 | 13.55 | 13.57 | 13.14 | 13.39 | -1.11% | 71,591 | 95,333,751 |
| 2024-09-09 | 14 | 14.13 | 13.45 | 13.54 | -4.38% | 111,386 | 152,892,766 |
| 2024-09-06 | 14.96 | 15 | 14.02 | 14.16 | -6.84% | 151,019 | 217,182,429 |
| 2024-09-05 | 14.6 | 15.38 | 14.22 | 15.2 | +3.4% | 205,307 | 306,344,861 |
| 2024-09-04 | 14.95 | 15.51 | 14.54 | 14.7 | -6.43% | 218,020 | 326,790,476 |
| 2024-09-03 | 16.12 | 16.42 | 15.55 | 15.71 | +5.22% | 327,276 | 527,295,180 |
| 2024-09-02 | 13.5 | 14.93 | 13.5 | 14.93 | +10.02% | 120,941 | 175,548,434 |
| 2024-08-30 | 13.29 | 13.73 | 13.27 | 13.57 | +1.5% | 40,832 | 55,397,155 |
| 2024-08-29 | 12.92 | 13.39 | 12.57 | 13.37 | +2.53% | 35,589 | 46,695,597 |
| 2024-08-28 | 12.77 | 13.06 | 12.77 | 13.04 | +1.64% | 16,255 | 21,064,315 |
| 2024-08-27 | 12.96 | 13.1 | 12.8 | 12.83 | -1.84% | 17,900 | 23,096,569 |
| 2024-08-26 | 12.66 | 13.11 | 12.66 | 13.07 | +2.11% | 20,643 | 26,811,159 |
| 2024-08-23 | 12.9 | 13.05 | 12.66 | 12.8 | -0.78% | 20,862 | 26,719,725 |
| 2024-08-22 | 13.03 | 13.11 | 12.8 | 12.9 | -1.07% | 21,515 | 27,862,975 |
| 2024-08-21 | 13.19 | 13.28 | 13 | 13.04 | -1.81% | 19,052 | 24,969,256 |
| 2024-08-20 | 13.23 | 13.3 | 12.98 | 13.28 | +0.15% | 26,790 | 35,162,723 |
| 2024-08-19 | 13.4 | 13.65 | 13.25 | 13.26 | -1.19% | 25,936 | 34,811,189 |
| 2024-08-16 | 13.71 | 13.71 | 13.4 | 13.42 | -2.12% | 29,779 | 40,215,229 |
| 2024-08-15 | 13.31 | 13.71 | 13.12 | 13.71 | +2.01% | 40,805 | 55,069,811 |
| 2024-08-14 | 13.51 | 13.67 | 13.42 | 13.44 | -0.88% | 27,917 | 37,796,959 |
| 2024-08-13 | 13.5 | 13.84 | 13.28 | 13.56 | -0.15% | 35,220 | 47,506,510 |
| 2024-08-12 | 13.24 | 13.99 | 13.1 | 13.58 | +1.88% | 52,415 | 71,728,424 |
| 2024-08-09 | 13.38 | 13.6 | 13.27 | 13.33 | +0.45% | 24,264 | 32,559,146 |
| 2024-08-08 | 13.38 | 13.53 | 13 | 13.27 | -1.26% | 33,379 | 44,166,794 |
| 2024-08-07 | 13.53 | 13.8 | 13.4 | 13.44 | -0.88% | 45,392 | 61,817,737 |
| 2024-08-06 | 13.4 | 13.58 | 13.22 | 13.56 | +1.8% | 32,837 | 44,073,294 |
| 2024-08-05 | 13.16 | 13.78 | 13.16 | 13.32 | -0.37% | 52,916 | 71,735,484 |
| 2024-08-02 | 13.6 | 13.77 | 13.35 | 13.37 | -2.76% | 36,770 | 49,804,903 |
| 2024-08-01 | 13.59 | 13.88 | 13.49 | 13.75 | +1.25% | 49,913 | 68,343,984 |
| 2024-07-31 | 13.4 | 13.66 | 13.23 | 13.58 | +1.34% | 53,167 | 71,899,403 |
| 2024-07-30 | 12.92 | 13.49 | 12.73 | 13.4 | +3.24% | 66,403 | 87,485,751 |
| 2024-07-29 | 12.94 | 13 | 12.66 | 12.98 | -0.08% | 33,912 | 43,554,524 |
| 2024-07-26 | 12.46 | 13.18 | 12.45 | 12.99 | +5.35% | 43,612 | 56,289,724 |
| 2024-07-25 | 12.29 | 12.55 | 11.99 | 12.33 | -0.48% | 19,299 | 23,670,731 |
| 2024-07-24 | 12.36 | 12.72 | 12.36 | 12.39 | -2.06% | 20,665 | 25,840,754 |
| 2024-07-23 | 13.12 | 13.18 | 12.65 | 12.65 | -3.8% | 26,176 | 33,773,252 |
| 2024-07-22 | 12.77 | 13.18 | 12.76 | 13.15 | +3.22% | 36,521 | 47,529,517 |
| 2024-07-19 | 12.55 | 12.91 | 12.46 | 12.74 | +1.35% | 23,617 | 29,973,180 |
| 2024-07-18 | 12.7 | 12.71 | 12.33 | 12.57 | -1.57% | 23,862 | 29,889,447 |
| 2024-07-17 | 13.15 | 13.26 | 12.72 | 12.77 | -3.7% | 31,693 | 40,729,786 |
| 2024-07-16 | 13.1 | 13.27 | 13.01 | 13.26 | +1.22% | 30,656 | 40,247,450 |
| 2024-07-15 | 13.11 | 13.17 | 12.87 | 13.1 | -0.3% | 30,153 | 39,231,497 |
| 2024-07-12 | 13.05 | 13.22 | 12.93 | 13.14 | +1.23% | 39,396 | 51,606,850 |
| 2024-07-11 | 12.9 | 13.08 | 12.8 | 12.98 | +1.49% | 50,498 | 65,386,107 |
| 2024-07-10 | 12.9 | 13.1 | 12.65 | 12.79 | +3.4% | 58,956 | 75,930,587 |
| 2024-07-09 | 11.7 | 12.44 | 11.6 | 12.37 | +5.01% | 43,805 | 52,761,190 |
| 2024-07-08 | 11.81 | 12.14 | 11.6 | 11.78 | -0.59% | 52,368 | 62,476,388 |
| 2024-07-05 | 12.31 | 12.4 | 11.51 | 11.85 | -5.88% | 73,314 | 86,383,029 |
| 2024-07-04 | 12.16 | 13.38 | 12.13 | 12.59 | +3.54% | 91,898 | 119,349,648 |
| 2024-07-03 | 12.85 | 13.1 | 12.1 | 12.16 | -5.52% | 53,487 | 67,465,645 |
| 2024-07-02 | 12.74 | 12.97 | 12.61 | 12.87 | +0.39% | 30,912 | 39,425,058 |
| 2024-07-01 | 13.1 | 13.14 | 12.43 | 12.82 | -4.33% | 49,630 | 63,234,477 |
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：