股票概览
14.97
+9.99%
+1.36
14.1
开盘价
14.97
最高价
13.8
最低价
76,458
成交量
数据更新至: 2024-09-30
技术指标
13.00
MA5 (5日均线)
12.38
MA10 (10日均线)
12.24
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 | 14.1 | 14.97 | 13.8 | 14.97 | +9.99% | 76,458 | 110,015,828 |
| 2024-09-27 | 12.58 | 13.61 | 12.58 | 13.61 | +10.02% | 48,756 | 64,385,701 |
| 2024-09-26 | 12.02 | 12.46 | 12 | 12.37 | +2.74% | 28,634 | 35,062,154 |
| 2024-09-25 | 12.13 | 12.32 | 12 | 12.04 | +0.33% | 20,475 | 24,907,947 |
| 2024-09-24 | 11.66 | 12.07 | 11.62 | 12 | +2.92% | 21,835 | 26,024,523 |
| 2024-09-23 | 11.7 | 11.8 | 11.62 | 11.66 | -0.77% | 5,117 | 5,995,689 |
| 2024-09-20 | 11.71 | 11.87 | 11.65 | 11.75 | +0.26% | 9,369 | 11,010,136 |
| 2024-09-19 | 11.8 | 11.93 | 11.62 | 11.72 | +0.09% | 13,996 | 16,490,870 |
| 2024-09-18 | 11.91 | 11.91 | 11.44 | 11.71 | -1.76% | 11,770 | 13,686,217 |
| 2024-09-13 | 11.96 | 12.1 | 11.76 | 11.92 | -0.33% | 17,505 | 20,812,404 |
| 2024-09-12 | 12.06 | 12.11 | 11.91 | 11.96 | -0.42% | 9,306 | 11,161,597 |
| 2024-09-11 | 12.1 | 12.12 | 11.98 | 12.01 | -0.5% | 7,072 | 8,516,611 |
| 2024-09-10 | 12.13 | 12.13 | 11.9 | 12.07 | +0.42% | 12,609 | 15,159,744 |
| 2024-09-09 | 11.89 | 12.07 | 11.74 | 12.02 | -0.08% | 9,361 | 11,215,968 |
| 2024-09-06 | 12.31 | 12.42 | 12.01 | 12.03 | -2.27% | 14,077 | 17,135,618 |
| 2024-09-05 | 12.21 | 12.39 | 12.19 | 12.31 | +0.57% | 14,297 | 17,592,100 |
| 2024-09-04 | 12.15 | 12.28 | 12.01 | 12.24 | +0.58% | 11,558 | 14,100,406 |
| 2024-09-03 | 12.01 | 12.23 | 12 | 12.17 | +1% | 10,317 | 12,530,401 |
| 2024-09-02 | 12.15 | 12.19 | 11.99 | 12.05 | -0.9% | 16,455 | 19,908,471 |
| 2024-08-30 | 12.02 | 12.31 | 11.63 | 12.16 | -0.25% | 44,144 | 53,105,829 |
| 2024-08-29 | 11.96 | 12.29 | 11.91 | 12.19 | +1.5% | 27,069 | 32,987,369 |
| 2024-08-28 | 11.95 | 12.06 | 11.88 | 12.01 | +0.08% | 9,482 | 11,360,318 |
| 2024-08-27 | 12.15 | 12.21 | 11.84 | 12 | -0.5% | 11,973 | 14,311,046 |
| 2024-08-26 | 12.03 | 12.19 | 11.97 | 12.06 | -0.17% | 10,059 | 12,131,451 |
| 2024-08-23 | 12.06 | 12.12 | 11.94 | 12.08 | +0.17% | 7,678 | 9,242,384 |
| 2024-08-22 | 12.23 | 12.29 | 11.9 | 12.06 | -1.63% | 23,580 | 28,487,659 |
| 2024-08-21 | 12.25 | 12.36 | 12.15 | 12.26 | -0.41% | 17,859 | 21,868,629 |
| 2024-08-20 | 12.04 | 12.38 | 11.81 | 12.31 | +1.9% | 30,956 | 37,801,116 |
| 2024-08-19 | 12.5 | 12.5 | 12.07 | 12.08 | -3.36% | 26,520 | 32,437,755 |
| 2024-08-16 | 12.72 | 12.72 | 12.47 | 12.5 | -1.11% | 25,114 | 31,610,354 |
| 2024-08-15 | 12.69 | 12.97 | 12.59 | 12.64 | -2.17% | 45,290 | 57,704,210 |
| 2024-08-14 | 13.33 | 13.66 | 12.63 | 12.92 | +0.23% | 68,490 | 88,928,892 |
| 2024-08-13 | 13.15 | 13.15 | 12.45 | 12.89 | +0.55% | 56,920 | 72,324,809 |
| 2024-08-12 | 12.22 | 13.22 | 11.93 | 12.82 | +6.66% | 61,340 | 77,584,524 |
| 2024-08-09 | 12.15 | 12.21 | 12.02 | 12.02 | -0.58% | 12,144 | 14,676,801 |
| 2024-08-08 | 12.05 | 12.23 | 11.96 | 12.09 | -0.33% | 16,515 | 19,967,537 |
| 2024-08-07 | 12.2 | 12.32 | 12.1 | 12.13 | -0.98% | 8,656 | 10,524,592 |
| 2024-08-06 | 12.19 | 12.28 | 12.02 | 12.25 | +1.66% | 15,205 | 18,465,031 |
| 2024-08-05 | 12.12 | 12.4 | 12 | 12.05 | -1.79% | 12,931 | 15,720,819 |
| 2024-08-02 | 12.38 | 12.51 | 12.25 | 12.27 | -1.45% | 12,795 | 15,868,929 |
| 2024-08-01 | 12.58 | 12.75 | 12.37 | 12.45 | -1.03% | 14,134 | 17,648,099 |
| 2024-07-31 | 12.08 | 12.59 | 11.98 | 12.58 | +3.71% | 19,459 | 24,071,382 |
| 2024-07-30 | 12.19 | 12.36 | 12.04 | 12.13 | -1.06% | 13,343 | 16,238,519 |
| 2024-07-29 | 12.4 | 12.41 | 12.16 | 12.26 | -0.65% | 8,503 | 10,416,330 |
| 2024-07-26 | 12.14 | 12.37 | 12.14 | 12.34 | +1.82% | 9,122 | 11,221,669 |
| 2024-07-25 | 12.1 | 12.34 | 12.01 | 12.12 | +0.17% | 9,124 | 11,109,583 |
| 2024-07-24 | 12.27 | 12.35 | 12.06 | 12.1 | -1.39% | 7,960 | 9,690,973 |
| 2024-07-23 | 12.68 | 12.71 | 12.27 | 12.27 | -3.99% | 11,844 | 14,720,428 |
| 2024-07-22 | 12.87 | 13.07 | 12.55 | 12.78 | -0.78% | 15,860 | 20,137,868 |
| 2024-07-19 | 12.76 | 13.04 | 12.7 | 12.88 | -0.23% | 8,029 | 10,389,922 |
| 2024-07-18 | 12.92 | 12.99 | 12.67 | 12.91 | -0.46% | 7,923 | 10,171,984 |
| 2024-07-17 | 12.76 | 13.05 | 12.66 | 12.97 | +1.01% | 11,101 | 14,286,766 |
| 2024-07-16 | 12.91 | 13.06 | 12.72 | 12.84 | -1% | 8,867 | 11,413,919 |
| 2024-07-15 | 13.35 | 13.4 | 12.85 | 12.97 | -3.35% | 13,441 | 17,555,586 |
| 2024-07-12 | 13.68 | 13.75 | 13.27 | 13.42 | -1.9% | 12,370 | 16,637,619 |
| 2024-07-11 | 13.49 | 13.78 | 13.4 | 13.68 | +3.48% | 20,538 | 27,999,524 |
| 2024-07-10 | 13.35 | 13.49 | 13.19 | 13.22 | -1.56% | 14,777 | 19,676,971 |
| 2024-07-09 | 13.56 | 13.69 | 13.18 | 13.43 | -1.18% | 17,637 | 23,666,443 |
| 2024-07-08 | 13.72 | 13.79 | 13.31 | 13.59 | -1.38% | 12,239 | 16,487,831 |
| 2024-07-05 | 13.51 | 13.88 | 13.33 | 13.78 | +1.85% | 8,268 | 11,299,917 |
| 2024-07-04 | 14.15 | 14.16 | 13.42 | 13.53 | -3.56% | 10,637 | 14,625,903 |
| 2024-07-03 | 14.26 | 14.26 | 13.98 | 14.03 | -1.68% | 7,254 | 10,219,667 |
| 2024-07-02 | 14.33 | 14.46 | 14.18 | 14.27 | -0.9% | 6,046 | 8,650,377 |
| 2024-07-01 | 14.37 | 14.49 | 14.12 | 14.4 | +0.21% | 5,679 | 8,106,629 |
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：