股票概览
14.39
+10.02%
+1.31
13.67
开盘价
14.39
最高价
13.3
最低价
324,700
成交量
数据更新至: 2024-09-30
技术指标
12.93
MA5 (5日均线)
12.58
MA10 (10日均线)
12.64
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 | 13.67 | 14.39 | 13.3 | 14.39 | +10.02% | 324,700 | 454,935,449 |
| 2024-09-27 | 12.76 | 13.08 | 12.69 | 13.08 | +3.97% | 112,991 | 145,489,367 |
| 2024-09-26 | 12.22 | 12.59 | 12.22 | 12.58 | +2.19% | 101,953 | 126,806,300 |
| 2024-09-25 | 12.33 | 12.6 | 12.31 | 12.31 | +0.33% | 95,843 | 119,474,270 |
| 2024-09-24 | 12.01 | 12.28 | 11.92 | 12.27 | +2.16% | 83,758 | 101,706,254 |
| 2024-09-23 | 11.98 | 12.1 | 11.84 | 12.01 | +0.33% | 43,510 | 52,241,087 |
| 2024-09-20 | 12.59 | 12.59 | 11.96 | 11.97 | -4.55% | 108,845 | 132,421,523 |
| 2024-09-19 | 12.42 | 12.65 | 12.3 | 12.54 | +1.13% | 66,410 | 82,990,153 |
| 2024-09-18 | 12.48 | 12.57 | 12.26 | 12.4 | +1.14% | 51,100 | 63,361,959 |
| 2024-09-13 | 12.44 | 12.48 | 12.26 | 12.26 | -1.05% | 37,755 | 46,610,280 |
| 2024-09-12 | 12.53 | 12.64 | 12.37 | 12.39 | -1.12% | 45,664 | 56,997,078 |
| 2024-09-11 | 12.66 | 12.8 | 12.44 | 12.53 | -2.19% | 57,326 | 72,316,372 |
| 2024-09-10 | 12.5 | 12.97 | 12.35 | 12.81 | +2.4% | 74,877 | 94,491,382 |
| 2024-09-09 | 12.4 | 12.6 | 12.38 | 12.51 | +0.16% | 44,150 | 55,190,512 |
| 2024-09-06 | 12.66 | 12.7 | 12.46 | 12.49 | -1.58% | 64,625 | 80,982,008 |
| 2024-09-05 | 12.71 | 12.83 | 12.62 | 12.69 | -0.16% | 58,334 | 74,176,665 |
| 2024-09-04 | 12.84 | 12.89 | 12.63 | 12.71 | -1.78% | 68,330 | 87,094,172 |
| 2024-09-03 | 12.81 | 13.02 | 12.72 | 12.94 | +1.65% | 71,101 | 91,737,519 |
| 2024-09-02 | 13.08 | 13.18 | 12.73 | 12.73 | -2.75% | 99,842 | 129,134,023 |
| 2024-08-30 | 12.7 | 13.25 | 12.67 | 13.09 | +3.31% | 174,369 | 228,080,291 |
| 2024-08-29 | 12.41 | 12.7 | 12.41 | 12.67 | +0.88% | 66,347 | 83,754,781 |
| 2024-08-28 | 12.52 | 12.63 | 12.29 | 12.56 | +0.48% | 62,022 | 77,445,928 |
| 2024-08-27 | 12.71 | 12.83 | 12.45 | 12.5 | -2.72% | 92,158 | 115,836,212 |
| 2024-08-26 | 13 | 13.02 | 12.72 | 12.85 | -1.38% | 100,459 | 128,796,413 |
| 2024-08-23 | 12.6 | 13.13 | 12.6 | 13.03 | +2.12% | 132,089 | 170,905,125 |
| 2024-08-22 | 13.01 | 13.21 | 12.68 | 12.76 | -1.92% | 116,617 | 150,306,731 |
| 2024-08-21 | 12.76 | 13.47 | 12.7 | 13.01 | +2.04% | 138,318 | 181,722,722 |
| 2024-08-20 | 13.13 | 13.32 | 12.71 | 12.75 | -3.92% | 128,244 | 165,025,513 |
| 2024-08-19 | 13.4 | 13.61 | 13.21 | 13.27 | -0.97% | 199,252 | 267,199,524 |
| 2024-08-16 | 12.6 | 13.6 | 12.6 | 13.4 | +6.43% | 224,325 | 296,057,053 |
| 2024-08-15 | 12.5 | 12.77 | 12.4 | 12.59 | +0.32% | 57,713 | 72,749,386 |
| 2024-08-14 | 12.71 | 12.75 | 12.54 | 12.55 | -1.18% | 31,430 | 39,652,785 |
| 2024-08-13 | 12.66 | 12.76 | 12.5 | 12.7 | +0.4% | 40,366 | 50,999,224 |
| 2024-08-12 | 12.8 | 12.84 | 12.63 | 12.65 | -1.48% | 37,445 | 47,589,873 |
| 2024-08-09 | 13.06 | 13.23 | 12.83 | 12.84 | -0.85% | 57,841 | 75,254,917 |
| 2024-08-08 | 12.85 | 12.96 | 12.56 | 12.95 | +0.31% | 75,901 | 96,934,888 |
| 2024-08-07 | 12.8 | 13.04 | 12.74 | 12.91 | +0.86% | 62,968 | 81,264,390 |
| 2024-08-06 | 12.85 | 13.03 | 12.64 | 12.8 | +0.47% | 74,402 | 94,930,017 |
| 2024-08-05 | 13.08 | 13.36 | 12.66 | 12.74 | -4.21% | 108,257 | 140,777,321 |
| 2024-08-02 | 13.56 | 13.74 | 13.27 | 13.3 | -2.99% | 77,489 | 104,646,393 |
| 2024-08-01 | 13.62 | 13.9 | 13.6 | 13.71 | +0.22% | 98,946 | 136,125,291 |
| 2024-07-31 | 13.3 | 13.69 | 13.18 | 13.68 | +2.63% | 106,195 | 143,789,384 |
| 2024-07-30 | 12.94 | 13.43 | 12.8 | 13.33 | +2.54% | 95,425 | 125,499,285 |
| 2024-07-29 | 13.1 | 13.17 | 12.92 | 13 | -0.76% | 57,122 | 74,444,040 |
| 2024-07-26 | 13.18 | 13.25 | 12.99 | 13.1 | +0.46% | 73,096 | 95,922,557 |
| 2024-07-25 | 12.88 | 13.22 | 12.78 | 13.04 | +0.23% | 67,698 | 87,946,389 |
| 2024-07-24 | 13.1 | 13.61 | 12.98 | 13.01 | -1.36% | 106,527 | 141,128,743 |
| 2024-07-23 | 13.88 | 13.9 | 13.18 | 13.19 | -4.83% | 126,103 | 169,873,394 |
| 2024-07-22 | 13.86 | 14.08 | 13.67 | 13.86 | -0.72% | 143,939 | 198,988,648 |
| 2024-07-19 | 13.51 | 14.19 | 13.5 | 13.96 | +3.18% | 215,723 | 301,439,961 |
| 2024-07-18 | 13.54 | 13.7 | 12.99 | 13.53 | -0.95% | 127,005 | 169,390,490 |
| 2024-07-17 | 13.93 | 14.04 | 13.62 | 13.66 | -1.94% | 89,277 | 123,078,955 |
| 2024-07-16 | 13.65 | 14.09 | 13.52 | 13.93 | +2.2% | 95,699 | 132,302,804 |
| 2024-07-15 | 13.92 | 13.97 | 13.6 | 13.63 | -1.8% | 67,624 | 92,913,654 |
| 2024-07-12 | 13.88 | 14 | 13.7 | 13.88 | -1% | 96,347 | 133,373,003 |
| 2024-07-11 | 13.71 | 14.2 | 13.6 | 14.02 | +3.47% | 171,736 | 239,528,798 |
| 2024-07-10 | 13.13 | 13.89 | 13.13 | 13.55 | +1.27% | 201,727 | 274,603,298 |
| 2024-07-09 | 12.49 | 13.63 | 12.38 | 13.38 | +7.99% | 237,971 | 317,253,511 |
| 2024-07-08 | 12.62 | 12.72 | 12.32 | 12.39 | -1.9% | 47,738 | 59,724,094 |
| 2024-07-05 | 12.57 | 12.75 | 12.25 | 12.63 | -0.08% | 79,684 | 99,061,850 |
| 2024-07-04 | 12.98 | 13.16 | 12.62 | 12.64 | -2.69% | 52,277 | 67,258,413 |
| 2024-07-03 | 13.3 | 13.33 | 12.9 | 12.99 | -2.4% | 59,562 | 77,644,414 |
| 2024-07-02 | 13.65 | 13.65 | 13.2 | 13.31 | -2.56% | 81,244 | 108,763,265 |
| 2024-07-01 | 13.64 | 13.78 | 13.33 | 13.66 | +0.15% | 81,435 | 110,205,553 |
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：