股票概览
13.62
+9.84%
+1.22
13.07
开盘价
13.64
最高价
12.75
最低价
473,978
成交量
数据更新至: 2024-09-30
技术指标
11.65
MA5 (5日均线)
10.90
MA10 (10日均线)
10.68
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 | 13.07 | 13.64 | 12.75 | 13.62 | +9.84% | 473,978 | 629,317,750 |
| 2024-09-27 | 11.7 | 12.45 | 11.7 | 12.4 | +9.15% | 422,685 | 518,015,143 |
| 2024-09-26 | 10.37 | 11.37 | 10.31 | 11.36 | +8.92% | 347,169 | 378,576,756 |
| 2024-09-25 | 10.55 | 10.74 | 10.39 | 10.43 | -0.19% | 242,930 | 256,881,460 |
| 2024-09-24 | 10.07 | 10.45 | 10.05 | 10.45 | +4.29% | 191,748 | 197,111,781 |
| 2024-09-23 | 10.15 | 10.2 | 9.92 | 10.02 | -2.05% | 128,918 | 129,486,579 |
| 2024-09-20 | 10.27 | 10.28 | 10.07 | 10.23 | -0.58% | 94,265 | 95,755,527 |
| 2024-09-19 | 10.2 | 10.47 | 10.09 | 10.29 | +1.48% | 140,888 | 145,137,530 |
| 2024-09-18 | 10.02 | 10.2 | 9.93 | 10.14 | +0.9% | 79,376 | 79,594,491 |
| 2024-09-13 | 10.17 | 10.23 | 10.03 | 10.05 | -1.18% | 77,998 | 78,790,445 |
| 2024-09-12 | 10.43 | 10.56 | 10.16 | 10.17 | -2.87% | 110,820 | 113,936,768 |
| 2024-09-11 | 10.26 | 10.58 | 10.24 | 10.47 | +1.65% | 79,981 | 83,568,622 |
| 2024-09-10 | 10.42 | 10.48 | 10.12 | 10.3 | -1.53% | 99,583 | 101,928,271 |
| 2024-09-09 | 10.41 | 10.59 | 10.39 | 10.46 | -0.38% | 70,222 | 73,565,674 |
| 2024-09-06 | 10.73 | 10.78 | 10.46 | 10.5 | -1.96% | 110,858 | 117,658,977 |
| 2024-09-05 | 10.87 | 11.01 | 10.69 | 10.71 | -1.65% | 136,978 | 148,215,955 |
| 2024-09-04 | 10.48 | 10.97 | 10.45 | 10.89 | +4.71% | 242,409 | 261,414,950 |
| 2024-09-03 | 10.3 | 10.58 | 10.3 | 10.4 | +1.66% | 99,635 | 103,978,145 |
| 2024-09-02 | 10.48 | 10.48 | 10.23 | 10.23 | -2.48% | 93,940 | 97,000,249 |
| 2024-08-30 | 10.23 | 10.61 | 10.15 | 10.49 | +2.64% | 136,305 | 142,063,490 |
| 2024-08-29 | 10.01 | 10.27 | 9.92 | 10.22 | +1.79% | 94,639 | 95,980,882 |
| 2024-08-28 | 10.18 | 10.22 | 10.02 | 10.04 | -1.47% | 85,746 | 86,540,541 |
| 2024-08-27 | 10.4 | 10.4 | 10.12 | 10.19 | -2.39% | 103,909 | 106,135,562 |
| 2024-08-26 | 10.52 | 10.54 | 10.3 | 10.44 | -0.85% | 102,595 | 106,757,220 |
| 2024-08-23 | 10.61 | 10.7 | 10.48 | 10.53 | -1.22% | 101,630 | 107,388,147 |
| 2024-08-22 | 10.88 | 10.94 | 10.62 | 10.66 | -2.2% | 108,025 | 116,116,343 |
| 2024-08-21 | 10.85 | 11.02 | 10.77 | 10.9 | +0.46% | 75,170 | 81,959,261 |
| 2024-08-20 | 11.18 | 11.19 | 10.83 | 10.85 | -1.99% | 97,655 | 106,895,683 |
| 2024-08-19 | 10.9 | 11.11 | 10.89 | 11.07 | +0.82% | 146,749 | 161,525,765 |
| 2024-08-16 | 11.12 | 11.12 | 10.74 | 10.98 | -1.35% | 219,379 | 238,980,180 |
| 2024-08-15 | 11.27 | 11.27 | 10.9 | 11.13 | -0.63% | 187,514 | 207,472,345 |
| 2024-08-14 | 11.33 | 11.38 | 11.16 | 11.2 | -1.41% | 71,185 | 79,930,926 |
| 2024-08-13 | 11.42 | 11.46 | 11.08 | 11.36 | -0.7% | 150,150 | 168,202,561 |
| 2024-08-12 | 11.61 | 11.65 | 11.38 | 11.44 | -1.55% | 111,895 | 128,337,684 |
| 2024-08-09 | 11.93 | 11.98 | 11.6 | 11.62 | -2.6% | 107,124 | 125,888,038 |
| 2024-08-08 | 11.96 | 12.15 | 11.92 | 11.93 | -0.75% | 94,983 | 114,026,576 |
| 2024-08-07 | 12 | 12.14 | 11.89 | 12.02 | -0.17% | 154,444 | 185,237,663 |
| 2024-08-06 | 12.19 | 12.45 | 11.85 | 12.04 | +0.25% | 300,872 | 365,882,440 |
| 2024-08-05 | 11.51 | 12.18 | 11.47 | 12.01 | +6.57% | 457,417 | 544,649,104 |
| 2024-08-02 | 11.14 | 11.47 | 11.13 | 11.27 | 0% | 84,992 | 96,411,750 |
| 2024-08-01 | 11.35 | 11.42 | 11.1 | 11.27 | -0.97% | 84,551 | 94,994,181 |
| 2024-07-31 | 10.82 | 11.45 | 10.78 | 11.38 | +5.37% | 144,824 | 162,102,348 |
| 2024-07-30 | 10.8 | 10.86 | 10.7 | 10.8 | 0% | 46,788 | 50,484,595 |
| 2024-07-29 | 10.95 | 11.01 | 10.75 | 10.8 | -1.55% | 65,324 | 70,695,762 |
| 2024-07-26 | 10.84 | 11.07 | 10.84 | 10.97 | +1.11% | 67,988 | 74,529,454 |
| 2024-07-25 | 10.78 | 10.94 | 10.77 | 10.85 | +0.18% | 65,881 | 71,600,160 |
| 2024-07-24 | 10.92 | 10.98 | 10.8 | 10.83 | -1.37% | 78,606 | 85,477,308 |
| 2024-07-23 | 11.5 | 11.5 | 10.97 | 10.98 | -4.44% | 119,789 | 133,707,379 |
| 2024-07-22 | 11.52 | 11.65 | 11.45 | 11.49 | -0.35% | 76,176 | 87,889,985 |
| 2024-07-19 | 11.48 | 11.59 | 11.48 | 11.53 | -0.26% | 77,449 | 89,269,067 |
| 2024-07-18 | 11.54 | 11.69 | 11.44 | 11.56 | -0.26% | 83,133 | 96,185,094 |
| 2024-07-17 | 11.59 | 11.65 | 11.41 | 11.59 | -0.09% | 110,308 | 127,349,077 |
| 2024-07-16 | 11.63 | 11.89 | 11.56 | 11.6 | -0.26% | 123,472 | 144,398,089 |
| 2024-07-15 | 11.58 | 11.77 | 11.52 | 11.63 | 0% | 77,967 | 90,641,903 |
| 2024-07-12 | 11.57 | 11.77 | 11.44 | 11.63 | -0.17% | 117,698 | 137,019,643 |
| 2024-07-11 | 11.23 | 11.72 | 11.08 | 11.65 | +5.05% | 182,438 | 208,821,796 |
| 2024-07-10 | 11.39 | 11.45 | 11.07 | 11.09 | -1.33% | 127,289 | 142,792,836 |
| 2024-07-09 | 10.74 | 11.27 | 10.62 | 11.24 | +4.17% | 147,362 | 161,558,049 |
| 2024-07-08 | 10.6 | 10.87 | 10.5 | 10.79 | +1.22% | 140,977 | 150,981,806 |
| 2024-07-05 | 10.63 | 10.69 | 10.47 | 10.66 | -0.19% | 103,525 | 109,346,075 |
| 2024-07-04 | 11.05 | 11.06 | 10.63 | 10.68 | -3.44% | 192,242 | 207,408,855 |
| 2024-07-03 | 11.02 | 11.16 | 10.96 | 11.06 | +0.09% | 123,571 | 136,415,699 |
| 2024-07-02 | 11.26 | 11.28 | 11.01 | 11.05 | -1.6% | 112,308 | 124,727,617 |
| 2024-07-01 | 10.96 | 11.28 | 10.95 | 11.23 | +2.18% | 93,740 | 104,591,710 |
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：