股票概览
13.72
+8.12%
+1.03
13.05
开盘价
13.88
最高价
12.85
最低价
89,934
成交量
数据更新至: 2024-09-30
技术指标
12.38
MA5 (5日均线)
11.79
MA10 (10日均线)
11.69
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 | 13.05 | 13.88 | 12.85 | 13.72 | +8.12% | 89,934 | 120,564,607 |
| 2024-09-27 | 12.17 | 12.92 | 12.17 | 12.69 | +4.88% | 25,989 | 32,392,457 |
| 2024-09-26 | 11.75 | 12.12 | 11.68 | 12.1 | +2.98% | 27,530 | 32,880,536 |
| 2024-09-25 | 11.7 | 12.05 | 11.69 | 11.75 | +0.86% | 28,282 | 33,584,394 |
| 2024-09-24 | 11.26 | 11.7 | 11.21 | 11.65 | +4.3% | 26,445 | 30,461,799 |
| 2024-09-23 | 11.26 | 11.3 | 11.04 | 11.17 | -0.71% | 11,024 | 12,345,780 |
| 2024-09-20 | 11.41 | 11.43 | 11.2 | 11.25 | -1.06% | 10,540 | 11,882,672 |
| 2024-09-19 | 11.14 | 11.43 | 11.12 | 11.37 | +2.06% | 13,594 | 15,374,196 |
| 2024-09-18 | 11.1 | 11.25 | 10.94 | 11.14 | +0.54% | 14,153 | 15,632,983 |
| 2024-09-13 | 11.29 | 11.36 | 11.08 | 11.08 | -1.86% | 13,445 | 15,029,995 |
| 2024-09-12 | 11.37 | 11.57 | 11.29 | 11.29 | -0.96% | 11,151 | 12,753,176 |
| 2024-09-11 | 11.59 | 11.61 | 11.35 | 11.4 | -1.72% | 11,752 | 13,467,781 |
| 2024-09-10 | 11.5 | 11.63 | 11.36 | 11.6 | +0.87% | 14,789 | 17,012,422 |
| 2024-09-09 | 11.48 | 11.65 | 11.36 | 11.5 | -0.86% | 15,997 | 18,381,667 |
| 2024-09-06 | 11.74 | 11.89 | 11.6 | 11.6 | -1.11% | 16,959 | 19,907,187 |
| 2024-09-05 | 11.63 | 11.81 | 11.61 | 11.73 | +0.69% | 12,527 | 14,712,365 |
| 2024-09-04 | 11.62 | 11.86 | 11.54 | 11.65 | -0.34% | 13,312 | 15,592,076 |
| 2024-09-03 | 11.65 | 11.79 | 11.59 | 11.69 | +0.69% | 12,452 | 14,538,018 |
| 2024-09-02 | 11.83 | 11.96 | 11.58 | 11.61 | -1.94% | 18,489 | 21,805,093 |
| 2024-08-30 | 11.71 | 12.05 | 11.65 | 11.84 | +1.11% | 23,501 | 27,919,525 |
| 2024-08-29 | 11.29 | 11.74 | 11.29 | 11.71 | +2.27% | 16,271 | 18,855,704 |
| 2024-08-28 | 11.31 | 11.63 | 11.25 | 11.45 | +0.09% | 13,977 | 16,013,272 |
| 2024-08-27 | 11.84 | 11.84 | 11.43 | 11.44 | -3.46% | 17,885 | 20,648,163 |
| 2024-08-26 | 11.67 | 12.23 | 11.46 | 11.85 | +3.31% | 29,607 | 35,088,919 |
| 2024-08-23 | 11.54 | 11.83 | 11.31 | 11.47 | -0.69% | 17,827 | 20,458,732 |
| 2024-08-22 | 11.8 | 11.99 | 11.51 | 11.55 | -2.12% | 16,266 | 18,955,031 |
| 2024-08-21 | 11.97 | 11.97 | 11.8 | 11.8 | -1.01% | 10,401 | 12,337,697 |
| 2024-08-20 | 12.21 | 12.3 | 11.88 | 11.92 | -2.61% | 20,770 | 24,883,132 |
| 2024-08-19 | 12.49 | 12.6 | 12.22 | 12.24 | -1.92% | 18,519 | 22,931,634 |
| 2024-08-16 | 12.76 | 12.77 | 12.48 | 12.48 | -2.12% | 18,553 | 23,433,146 |
| 2024-08-15 | 12.59 | 12.87 | 12.25 | 12.75 | +0.95% | 37,722 | 47,584,293 |
| 2024-08-14 | 12.71 | 12.96 | 12.61 | 12.63 | -0.24% | 17,483 | 22,313,141 |
| 2024-08-13 | 12.6 | 12.71 | 12.51 | 12.66 | +0.32% | 14,922 | 18,807,537 |
| 2024-08-12 | 12.93 | 12.96 | 12.55 | 12.62 | -2.4% | 20,267 | 25,743,519 |
| 2024-08-09 | 12.8 | 13.24 | 12.8 | 12.93 | +0.7% | 26,539 | 34,487,194 |
| 2024-08-08 | 12.81 | 12.92 | 12.42 | 12.84 | +0.31% | 27,297 | 34,574,119 |
| 2024-08-07 | 12.7 | 12.98 | 12.7 | 12.8 | -0.08% | 24,154 | 31,113,046 |
| 2024-08-06 | 12.8 | 13.1 | 12.6 | 12.81 | +1.03% | 42,270 | 53,945,314 |
| 2024-08-05 | 13.19 | 13.51 | 12.65 | 12.68 | -4.8% | 69,982 | 91,705,233 |
| 2024-08-02 | 13.15 | 13.8 | 13.1 | 13.32 | 0% | 86,724 | 116,295,324 |
| 2024-08-01 | 12.75 | 13.5 | 12.75 | 13.32 | +4.55% | 80,820 | 106,911,538 |
| 2024-07-31 | 12.04 | 12.76 | 12 | 12.74 | +4.86% | 54,575 | 67,661,830 |
| 2024-07-30 | 12 | 12.43 | 11.88 | 12.15 | +1.17% | 64,732 | 79,488,422 |
| 2024-07-29 | 11.65 | 12.23 | 11.51 | 12.01 | +3.45% | 50,381 | 60,170,607 |
| 2024-07-26 | 11.49 | 11.65 | 11.39 | 11.61 | +2.11% | 22,491 | 26,018,617 |
| 2024-07-25 | 11.01 | 11.55 | 10.95 | 11.37 | +1.97% | 23,524 | 26,624,156 |
| 2024-07-24 | 11.48 | 11.61 | 11.12 | 11.15 | -3.21% | 30,763 | 34,852,100 |
| 2024-07-23 | 11.96 | 11.96 | 11.51 | 11.52 | -2.29% | 18,079 | 21,144,009 |
| 2024-07-22 | 11.6 | 11.9 | 11.55 | 11.79 | +1.11% | 22,040 | 25,934,834 |
| 2024-07-19 | 11.48 | 11.78 | 11.36 | 11.66 | +0.69% | 23,973 | 27,951,261 |
| 2024-07-18 | 11.8 | 11.8 | 11.32 | 11.58 | -2.53% | 38,427 | 44,212,678 |
| 2024-07-17 | 12.16 | 12.25 | 11.87 | 11.88 | -2.78% | 25,429 | 30,415,919 |
| 2024-07-16 | 12.06 | 12.33 | 12.03 | 12.22 | +0.41% | 20,593 | 25,017,716 |
| 2024-07-15 | 12.56 | 12.56 | 12.14 | 12.17 | -3.11% | 27,888 | 34,278,153 |
| 2024-07-12 | 12.49 | 12.67 | 12.41 | 12.56 | -0.08% | 30,120 | 37,839,788 |
| 2024-07-11 | 12.22 | 12.98 | 12.22 | 12.57 | +4.49% | 59,044 | 74,550,093 |
| 2024-07-10 | 12.23 | 12.47 | 12.02 | 12.03 | -2.04% | 38,840 | 47,517,369 |
| 2024-07-09 | 12.13 | 12.39 | 11.69 | 12.28 | +1.66% | 59,238 | 71,526,149 |
| 2024-07-08 | 12.61 | 12.61 | 12.05 | 12.08 | -4.2% | 33,040 | 40,339,193 |
| 2024-07-05 | 12.7 | 12.74 | 12.35 | 12.61 | -1.02% | 27,652 | 34,597,433 |
| 2024-07-04 | 13.04 | 13.12 | 12.63 | 12.74 | -1.92% | 33,076 | 42,475,805 |
| 2024-07-03 | 13.26 | 13.36 | 12.94 | 12.99 | -2.11% | 30,391 | 39,736,612 |
| 2024-07-02 | 13.6 | 13.61 | 13.26 | 13.27 | -1.7% | 31,005 | 41,510,577 |
| 2024-07-01 | 13.48 | 13.6 | 13.23 | 13.5 | +0.15% | 41,328 | 55,424,379 |
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：