股票概览
13.93
+7.24%
+0.94
13.1
开盘价
14.13
最高价
12.83
最低价
218,230
成交量
数据更新至: 2024-09-30
技术指标
12.54
MA5 (5日均线)
11.54
MA10 (10日均线)
10.96
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 | 13.1 | 14.13 | 12.83 | 13.93 | +7.24% | 218,230 | 294,834,556 |
| 2024-09-27 | 12.72 | 13.19 | 12.25 | 12.99 | +2.12% | 152,925 | 196,045,553 |
| 2024-09-26 | 12.2 | 13.3 | 11.95 | 12.72 | +5.21% | 237,765 | 301,500,307 |
| 2024-09-25 | 10.96 | 12.09 | 10.96 | 12.09 | +10.01% | 159,111 | 187,387,505 |
| 2024-09-24 | 10.86 | 11.07 | 10.68 | 10.99 | +0.55% | 66,303 | 72,165,763 |
| 2024-09-23 | 10.64 | 11 | 10.52 | 10.93 | +3.41% | 74,436 | 80,604,613 |
| 2024-09-20 | 10.51 | 10.6 | 10.4 | 10.57 | +0.57% | 29,617 | 31,126,897 |
| 2024-09-19 | 10.5 | 10.68 | 10.27 | 10.51 | +2.34% | 36,827 | 38,528,501 |
| 2024-09-18 | 10.33 | 10.38 | 10.12 | 10.27 | -1.25% | 40,197 | 41,152,169 |
| 2024-09-13 | 10.85 | 11.1 | 10.4 | 10.4 | -3.35% | 69,455 | 74,079,885 |
| 2024-09-12 | 10.62 | 11.06 | 10.59 | 10.76 | +3.26% | 95,932 | 103,947,851 |
| 2024-09-11 | 10.42 | 10.59 | 10.34 | 10.42 | -0.57% | 27,827 | 29,060,019 |
| 2024-09-10 | 10.33 | 10.5 | 10.2 | 10.48 | +1.45% | 39,210 | 40,596,682 |
| 2024-09-09 | 10.04 | 10.55 | 10.03 | 10.33 | -0.29% | 53,739 | 55,594,196 |
| 2024-09-06 | 11.26 | 11.3 | 10.34 | 10.36 | -2.08% | 90,855 | 98,217,204 |
| 2024-09-05 | 10.42 | 10.61 | 10.34 | 10.58 | +2.22% | 33,561 | 35,113,452 |
| 2024-09-04 | 10.26 | 10.47 | 10.2 | 10.35 | +0.1% | 31,416 | 32,508,983 |
| 2024-09-03 | 10 | 10.36 | 9.96 | 10.34 | +2.89% | 38,821 | 39,864,260 |
| 2024-09-02 | 9.9 | 10.29 | 9.9 | 10.05 | +0.2% | 35,100 | 35,563,096 |
| 2024-08-30 | 9.91 | 10.13 | 9.86 | 10.03 | +0.4% | 38,643 | 38,674,444 |
| 2024-08-29 | 9.5 | 10.18 | 9.43 | 9.99 | +6.39% | 70,308 | 69,499,909 |
| 2024-08-28 | 9.31 | 9.51 | 9.18 | 9.39 | +0.43% | 19,659 | 18,441,307 |
| 2024-08-27 | 9.23 | 9.51 | 9.19 | 9.35 | -1.48% | 22,736 | 21,261,424 |
| 2024-08-26 | 9.46 | 9.53 | 9.35 | 9.49 | +0.32% | 16,114 | 15,244,194 |
| 2024-08-23 | 9.43 | 9.58 | 9.32 | 9.46 | -0.42% | 22,632 | 21,383,138 |
| 2024-08-22 | 10.1 | 10.23 | 9.41 | 9.5 | -6.5% | 62,511 | 60,301,955 |
| 2024-08-21 | 10.27 | 10.4 | 10.12 | 10.16 | -1.74% | 31,334 | 31,958,737 |
| 2024-08-20 | 10.51 | 10.62 | 10.25 | 10.34 | -2.82% | 38,987 | 40,530,817 |
| 2024-08-19 | 10.81 | 10.84 | 10.55 | 10.64 | -2.12% | 55,422 | 58,987,636 |
| 2024-08-16 | 10.39 | 11.1 | 10.2 | 10.87 | +4.72% | 95,326 | 102,230,042 |
| 2024-08-15 | 10.45 | 10.67 | 10.3 | 10.38 | -1.52% | 47,977 | 49,886,521 |
| 2024-08-14 | 10.47 | 10.66 | 10.26 | 10.54 | +0.48% | 53,502 | 55,832,829 |
| 2024-08-13 | 10.67 | 10.67 | 10.34 | 10.49 | -4.55% | 81,999 | 86,079,590 |
| 2024-08-12 | 10.05 | 11 | 10 | 10.99 | +9.9% | 129,488 | 137,438,854 |
| 2024-08-09 | 10.3 | 10.3 | 9.99 | 10 | -2.91% | 35,529 | 35,952,294 |
| 2024-08-08 | 10.32 | 10.45 | 10.22 | 10.3 | +0.39% | 38,384 | 39,718,406 |
| 2024-08-07 | 10.38 | 10.48 | 10.2 | 10.26 | -1.82% | 36,933 | 38,035,441 |
| 2024-08-06 | 10.16 | 10.46 | 10.01 | 10.45 | +1.95% | 55,553 | 57,202,518 |
| 2024-08-05 | 10.48 | 10.69 | 10.2 | 10.25 | -5.7% | 78,981 | 82,379,168 |
| 2024-08-02 | 10.07 | 10.88 | 9.89 | 10.87 | +7.62% | 109,764 | 116,173,769 |
| 2024-08-01 | 9.6 | 10.55 | 9.59 | 10.1 | +5.32% | 75,288 | 76,208,505 |
| 2024-07-31 | 9.26 | 9.59 | 9.18 | 9.59 | +3.56% | 19,966 | 18,923,337 |
| 2024-07-30 | 9.32 | 9.36 | 9.25 | 9.26 | -0.43% | 10,600 | 9,855,159 |
| 2024-07-29 | 9.33 | 9.4 | 9.25 | 9.3 | -0.85% | 6,871 | 6,399,031 |
| 2024-07-26 | 9.32 | 9.44 | 9.26 | 9.38 | +1.52% | 10,066 | 9,427,108 |
| 2024-07-25 | 9.1 | 9.38 | 9.09 | 9.24 | +0.11% | 9,921 | 9,185,855 |
| 2024-07-24 | 9.43 | 9.53 | 9.19 | 9.23 | -2.43% | 15,443 | 14,379,228 |
| 2024-07-23 | 9.75 | 9.79 | 9.46 | 9.46 | -2.97% | 13,843 | 13,261,457 |
| 2024-07-22 | 9.64 | 9.79 | 9.6 | 9.75 | +1.04% | 14,566 | 14,140,788 |
| 2024-07-19 | 9.67 | 9.73 | 9.58 | 9.65 | -0.41% | 10,670 | 10,303,713 |
| 2024-07-18 | 9.52 | 9.69 | 9.42 | 9.69 | +0.83% | 18,796 | 18,057,047 |
| 2024-07-17 | 9.48 | 9.74 | 9.48 | 9.61 | +0.21% | 13,351 | 12,824,281 |
| 2024-07-16 | 9.75 | 9.76 | 9.56 | 9.59 | -2.24% | 14,780 | 14,215,020 |
| 2024-07-15 | 9.99 | 10.03 | 9.77 | 9.81 | -2.87% | 17,378 | 17,113,733 |
| 2024-07-12 | 10.12 | 10.22 | 10.05 | 10.1 | -0.59% | 19,098 | 19,340,378 |
| 2024-07-11 | 10.07 | 10.22 | 9.98 | 10.16 | +1.5% | 34,502 | 34,872,453 |
| 2024-07-10 | 9.7 | 10.3 | 9.61 | 10.01 | +1.73% | 36,563 | 36,586,437 |
| 2024-07-09 | 9.8 | 9.85 | 9.41 | 9.84 | -0.61% | 29,530 | 28,554,046 |
| 2024-07-08 | 10.25 | 10.25 | 9.76 | 9.9 | -2.75% | 29,359 | 29,168,418 |
| 2024-07-05 | 9.47 | 10.38 | 9.36 | 10.18 | +7.5% | 41,065 | 41,037,906 |
| 2024-07-04 | 9.95 | 9.96 | 9.46 | 9.47 | -4.44% | 19,256 | 18,501,437 |
| 2024-07-03 | 10.08 | 10.09 | 9.9 | 9.91 | -1.2% | 9,017 | 8,985,197 |
| 2024-07-02 | 9.83 | 10.11 | 9.8 | 10.03 | +1.62% | 15,153 | 15,181,402 |
| 2024-07-01 | 9.75 | 9.87 | 9.66 | 9.87 | +1.23% | 11,207 | 10,959,566 |
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：