股票概览
14.18
+7.83%
+1.03
13.37
开盘价
14.27
最高价
12.93
最低价
125,477
成交量
数据更新至: 2024-09-30
技术指标
13.00
MA5 (5日均线)
12.46
MA10 (10日均线)
12.17
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 | 13.37 | 14.27 | 12.93 | 14.18 | +7.83% | 125,477 | 172,129,307 |
| 2024-09-27 | 12.62 | 13.15 | 12.62 | 13.15 | +4.78% | 50,041 | 64,551,944 |
| 2024-09-26 | 12.46 | 12.61 | 12.3 | 12.55 | +0.56% | 59,930 | 74,604,188 |
| 2024-09-25 | 12.66 | 12.87 | 12.43 | 12.48 | -1.34% | 91,741 | 115,831,700 |
| 2024-09-24 | 12.53 | 12.79 | 12.35 | 12.65 | 0% | 66,157 | 82,997,314 |
| 2024-09-23 | 12.28 | 12.8 | 12.22 | 12.65 | +2.1% | 80,035 | 100,328,799 |
| 2024-09-20 | 12.01 | 12.59 | 12 | 12.39 | +2.31% | 115,041 | 140,873,776 |
| 2024-09-19 | 11.22 | 12.11 | 11.04 | 12.11 | +9.99% | 56,483 | 67,595,341 |
| 2024-09-18 | 11.42 | 11.57 | 10.87 | 11.01 | -3.51% | 35,357 | 39,228,016 |
| 2024-09-13 | 11.7 | 12.08 | 11.4 | 11.41 | -3.55% | 50,337 | 58,687,181 |
| 2024-09-12 | 12.03 | 12.5 | 11.83 | 11.83 | -3.03% | 60,990 | 73,655,138 |
| 2024-09-11 | 12.08 | 13.09 | 11.9 | 12.2 | +2.52% | 89,857 | 111,595,266 |
| 2024-09-10 | 11.65 | 12.16 | 11.53 | 11.9 | +2.41% | 38,239 | 45,412,263 |
| 2024-09-09 | 11.7 | 11.88 | 11.43 | 11.62 | +0.09% | 34,007 | 39,661,144 |
| 2024-09-06 | 12.05 | 12.05 | 11.6 | 11.61 | -3.73% | 45,464 | 53,438,437 |
| 2024-09-05 | 12.17 | 12.23 | 11.93 | 12.06 | -0.99% | 46,255 | 55,722,299 |
| 2024-09-04 | 11.78 | 12.2 | 11.61 | 12.18 | +3.4% | 75,093 | 89,950,228 |
| 2024-09-03 | 11.7 | 12 | 11.59 | 11.78 | +1.03% | 50,178 | 58,986,003 |
| 2024-09-02 | 11.9 | 12.12 | 11.65 | 11.66 | -2.35% | 60,592 | 71,877,179 |
| 2024-08-30 | 11.79 | 12.28 | 11.65 | 11.94 | +0.25% | 90,207 | 108,171,319 |
| 2024-08-29 | 11.59 | 11.94 | 11.41 | 11.91 | +1.97% | 77,082 | 89,956,047 |
| 2024-08-28 | 11.48 | 11.83 | 11.32 | 11.68 | +1.04% | 65,644 | 75,937,856 |
| 2024-08-27 | 11.5 | 11.64 | 11.37 | 11.56 | -1.62% | 73,630 | 84,611,717 |
| 2024-08-26 | 11.41 | 11.94 | 11.28 | 11.75 | +3.71% | 116,051 | 134,083,155 |
| 2024-08-23 | 10.63 | 11.33 | 10.26 | 11.33 | +10% | 74,715 | 82,728,681 |
| 2024-08-22 | 10.84 | 10.95 | 10.28 | 10.3 | -5.76% | 32,003 | 33,794,193 |
| 2024-08-21 | 10.84 | 10.99 | 10.76 | 10.93 | -0.18% | 20,166 | 21,894,672 |
| 2024-08-20 | 11.04 | 11.28 | 10.8 | 10.95 | -0.18% | 32,000 | 35,140,266 |
| 2024-08-19 | 11.08 | 11.24 | 10.92 | 10.97 | -1.7% | 30,128 | 33,382,755 |
| 2024-08-16 | 11.43 | 11.49 | 11.11 | 11.16 | -1.33% | 47,297 | 53,399,015 |
| 2024-08-15 | 10.9 | 11.51 | 10.78 | 11.31 | +3.67% | 69,730 | 78,439,028 |
| 2024-08-14 | 11.11 | 11.13 | 10.86 | 10.91 | -1.53% | 30,486 | 33,419,998 |
| 2024-08-13 | 10.83 | 11.09 | 10.58 | 11.08 | +1.74% | 41,765 | 45,567,244 |
| 2024-08-12 | 10.93 | 11.3 | 10.78 | 10.89 | -0.73% | 44,160 | 48,476,691 |
| 2024-08-09 | 11.17 | 11.24 | 10.94 | 10.97 | -2.92% | 48,399 | 53,606,876 |
| 2024-08-08 | 11.7 | 11.7 | 11.13 | 11.3 | -2.84% | 95,735 | 108,119,644 |
| 2024-08-07 | 10.55 | 11.63 | 10.5 | 11.63 | +10.03% | 36,145 | 40,756,920 |
| 2024-08-06 | 10.55 | 10.61 | 10.38 | 10.57 | +2.03% | 13,009 | 13,642,627 |
| 2024-08-05 | 10.7 | 10.88 | 10.36 | 10.36 | -3.81% | 15,147 | 16,058,401 |
| 2024-08-02 | 10.82 | 11.03 | 10.76 | 10.77 | -1.37% | 13,972 | 15,247,177 |
| 2024-08-01 | 10.98 | 11.08 | 10.86 | 10.92 | -0.18% | 14,250 | 15,578,348 |
| 2024-07-31 | 10.4 | 10.96 | 10.38 | 10.94 | +5.09% | 19,005 | 20,421,174 |
| 2024-07-30 | 10.38 | 10.49 | 10.29 | 10.41 | -0.19% | 13,383 | 13,908,329 |
| 2024-07-29 | 10.68 | 10.68 | 10.28 | 10.43 | 0% | 15,180 | 15,828,094 |
| 2024-07-26 | 10.19 | 10.5 | 10.15 | 10.43 | +2.76% | 14,422 | 14,964,732 |
| 2024-07-25 | 10.02 | 10.25 | 9.86 | 10.15 | +1.6% | 12,954 | 13,059,382 |
| 2024-07-24 | 10.33 | 10.33 | 9.97 | 9.99 | -2.44% | 16,603 | 16,692,853 |
| 2024-07-23 | 10.45 | 10.53 | 10.24 | 10.24 | -2.01% | 9,427 | 9,786,814 |
| 2024-07-22 | 10.43 | 10.55 | 10.35 | 10.45 | +0.48% | 10,752 | 11,229,673 |
| 2024-07-19 | 10.33 | 10.64 | 10.31 | 10.4 | +0.29% | 14,106 | 14,790,112 |
| 2024-07-18 | 10.49 | 10.65 | 10.28 | 10.37 | -2.35% | 13,335 | 13,833,430 |
| 2024-07-17 | 10.9 | 10.91 | 10.59 | 10.62 | -2.57% | 12,958 | 13,841,680 |
| 2024-07-16 | 10.93 | 11.01 | 10.8 | 10.9 | +0.09% | 10,560 | 11,503,239 |
| 2024-07-15 | 11.06 | 11.17 | 10.82 | 10.89 | -2.59% | 12,190 | 13,328,657 |
| 2024-07-12 | 11.08 | 11.19 | 11 | 11.18 | +0.81% | 14,533 | 16,130,448 |
| 2024-07-11 | 10.77 | 11.1 | 10.77 | 11.09 | +4.43% | 21,624 | 23,772,425 |
| 2024-07-10 | 10.53 | 10.88 | 10.51 | 10.62 | -0.19% | 16,110 | 17,255,254 |
| 2024-07-09 | 10.41 | 10.71 | 10.21 | 10.64 | +1.82% | 20,454 | 21,484,670 |
| 2024-07-08 | 10.81 | 10.87 | 10.41 | 10.45 | -4.04% | 15,199 | 16,043,594 |
| 2024-07-05 | 10.86 | 10.97 | 10.63 | 10.89 | +0.46% | 19,987 | 21,504,328 |
| 2024-07-04 | 11.11 | 11.25 | 10.84 | 10.84 | -2.69% | 16,458 | 18,141,254 |
| 2024-07-03 | 11.3 | 11.43 | 11.12 | 11.14 | -1.42% | 13,833 | 15,517,893 |
| 2024-07-02 | 11.39 | 11.49 | 11.27 | 11.3 | -0.62% | 11,560 | 13,144,892 |
| 2024-07-01 | 11.3 | 11.43 | 11.1 | 11.37 | +0.26% | 15,916 | 17,915,807 |
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：