股票概览
14.1
+11.55%
+1.46
13
开盘价
14.3
最高价
12.83
最低价
25,137
成交量
数据更新至: 2024-09-30
技术指标
12.46
MA5 (5日均线)
11.87
MA10 (10日均线)
11.88
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 | 14.3 | 12.83 | 14.1 | +11.55% | 25,137 | 34,023,147 |
| 2024-09-27 | 12.2 | 12.69 | 12.11 | 12.64 | +4.81% | 4,870 | 6,062,775 |
| 2024-09-26 | 11.73 | 12.07 | 11.66 | 12.06 | +2.38% | 5,401 | 6,451,059 |
| 2024-09-25 | 11.82 | 12.05 | 11.71 | 11.78 | +0.68% | 5,646 | 6,710,134 |
| 2024-09-24 | 11.34 | 11.74 | 11.26 | 11.7 | +3.82% | 5,111 | 5,898,140 |
| 2024-09-23 | 11.29 | 11.39 | 11.19 | 11.27 | -0.09% | 1,778 | 2,010,506 |
| 2024-09-20 | 11.23 | 11.42 | 11.2 | 11.28 | -0.88% | 3,121 | 3,513,220 |
| 2024-09-19 | 11.16 | 11.5 | 11.1 | 11.38 | +2.06% | 4,541 | 5,146,049 |
| 2024-09-18 | 11.43 | 11.45 | 11 | 11.15 | -1.5% | 3,773 | 4,205,484 |
| 2024-09-13 | 11.5 | 11.63 | 11.32 | 11.32 | -1.74% | 3,465 | 3,951,038 |
| 2024-09-12 | 11.52 | 11.69 | 11.47 | 11.52 | -0.17% | 2,082 | 2,407,023 |
| 2024-09-11 | 11.69 | 11.74 | 11.49 | 11.54 | -1.28% | 3,091 | 3,580,215 |
| 2024-09-10 | 11.87 | 11.87 | 11.5 | 11.69 | +0.86% | 2,670 | 3,105,991 |
| 2024-09-09 | 11.63 | 11.78 | 11.54 | 11.59 | -1.11% | 2,927 | 3,406,916 |
| 2024-09-06 | 12.22 | 12.22 | 11.68 | 11.72 | -3.62% | 4,748 | 5,633,743 |
| 2024-09-05 | 12.22 | 12.32 | 12.06 | 12.16 | +0.41% | 2,386 | 2,901,233 |
| 2024-09-04 | 12.15 | 12.23 | 12 | 12.11 | -0.33% | 2,972 | 3,598,482 |
| 2024-09-03 | 12.09 | 12.35 | 12.01 | 12.15 | +0.58% | 3,828 | 4,664,344 |
| 2024-09-02 | 12.31 | 12.48 | 12.06 | 12.08 | -2.27% | 3,718 | 4,542,808 |
| 2024-08-30 | 12.3 | 12.43 | 12.15 | 12.36 | +1.23% | 6,846 | 8,454,514 |
| 2024-08-29 | 11.89 | 12.3 | 11.71 | 12.21 | +2.69% | 6,054 | 7,286,048 |
| 2024-08-28 | 12.01 | 12.13 | 11.78 | 11.89 | -3.1% | 8,449 | 10,085,716 |
| 2024-08-27 | 12.1 | 12.35 | 11.91 | 12.27 | +2.42% | 6,135 | 7,421,235 |
| 2024-08-26 | 11.82 | 12.1 | 11.81 | 11.98 | +0.59% | 4,372 | 5,219,645 |
| 2024-08-23 | 11.86 | 11.94 | 11.63 | 11.91 | +0.68% | 2,691 | 3,180,813 |
| 2024-08-22 | 11.82 | 11.95 | 11.64 | 11.83 | +0.08% | 2,360 | 2,798,106 |
| 2024-08-21 | 11.63 | 11.91 | 11.63 | 11.82 | +0.68% | 2,440 | 2,883,842 |
| 2024-08-20 | 12.07 | 12.07 | 11.64 | 11.74 | -2% | 2,517 | 2,975,815 |
| 2024-08-19 | 11.98 | 12.1 | 11.79 | 11.98 | 0% | 1,951 | 2,338,740 |
| 2024-08-16 | 12.17 | 12.17 | 11.87 | 11.98 | -1.64% | 3,371 | 4,048,242 |
| 2024-08-15 | 12.14 | 12.28 | 11.94 | 12.18 | +0.25% | 2,869 | 3,480,901 |
| 2024-08-14 | 12.13 | 12.33 | 12.13 | 12.15 | -0.41% | 2,668 | 3,261,839 |
| 2024-08-13 | 12.03 | 12.28 | 11.92 | 12.2 | +2.01% | 4,487 | 5,437,823 |
| 2024-08-12 | 11.8 | 12.02 | 11.75 | 11.96 | +0.93% | 2,543 | 3,035,322 |
| 2024-08-09 | 12 | 12.11 | 11.85 | 11.85 | -1.09% | 2,676 | 3,197,389 |
| 2024-08-08 | 12.01 | 12.07 | 11.77 | 11.98 | -0.42% | 2,796 | 3,336,863 |
| 2024-08-07 | 11.85 | 12.08 | 11.82 | 12.03 | +0.42% | 3,702 | 4,442,384 |
| 2024-08-06 | 11.97 | 12.03 | 11.79 | 11.98 | +1.44% | 3,940 | 4,696,912 |
| 2024-08-05 | 11.76 | 12.17 | 11.76 | 11.81 | 0% | 6,851 | 8,186,047 |
| 2024-08-02 | 12.05 | 12.1 | 11.75 | 11.81 | -1.83% | 5,141 | 6,137,914 |
| 2024-08-01 | 11.98 | 12.2 | 11.89 | 12.03 | +0.75% | 5,299 | 6,357,558 |
| 2024-07-31 | 11.52 | 11.97 | 11.47 | 11.94 | +4.01% | 5,449 | 6,420,925 |
| 2024-07-30 | 11.42 | 11.57 | 11.29 | 11.48 | +0.61% | 2,694 | 3,086,495 |
| 2024-07-29 | 11.49 | 11.54 | 11.35 | 11.41 | -0.7% | 3,311 | 3,778,590 |
| 2024-07-26 | 11.32 | 11.57 | 11.32 | 11.49 | +1.5% | 3,530 | 4,048,676 |
| 2024-07-25 | 11.29 | 11.58 | 11.24 | 11.32 | 0% | 3,858 | 4,392,723 |
| 2024-07-24 | 11.66 | 11.71 | 11.3 | 11.32 | -2.92% | 8,872 | 10,105,303 |
| 2024-07-23 | 12.05 | 12.05 | 11.66 | 11.66 | -1.6% | 4,027 | 4,735,628 |
| 2024-07-22 | 11.87 | 12.1 | 11.65 | 11.85 | -0.17% | 4,185 | 4,943,472 |
| 2024-07-19 | 11.66 | 12.02 | 11.35 | 11.87 | +1.63% | 5,609 | 6,607,949 |
| 2024-07-18 | 11.65 | 11.79 | 11.33 | 11.68 | -0.09% | 3,824 | 4,432,015 |
| 2024-07-17 | 11.74 | 11.88 | 11.64 | 11.69 | -1.1% | 3,441 | 4,032,064 |
| 2024-07-16 | 11.77 | 11.99 | 11.69 | 11.82 | +0.17% | 4,283 | 5,045,422 |
| 2024-07-15 | 12.25 | 12.25 | 11.76 | 11.8 | -4.3% | 4,440 | 5,278,115 |
| 2024-07-12 | 12.49 | 12.54 | 12.16 | 12.33 | -0.72% | 5,620 | 6,950,898 |
| 2024-07-11 | 12.12 | 12.45 | 12.12 | 12.42 | +3.41% | 5,237 | 6,456,900 |
| 2024-07-10 | 11.92 | 12.21 | 11.76 | 12.01 | -0.17% | 6,014 | 7,278,710 |
| 2024-07-09 | 11.71 | 12.03 | 11.61 | 12.03 | +2.56% | 6,973 | 8,253,599 |
| 2024-07-08 | 12 | 12.23 | 11.63 | 11.73 | -3.06% | 5,546 | 6,566,319 |
| 2024-07-05 | 12.04 | 12.26 | 11.96 | 12.1 | +0.25% | 5,538 | 6,687,484 |
| 2024-07-04 | 12.44 | 12.45 | 12.06 | 12.07 | -2.97% | 4,814 | 5,888,322 |
| 2024-07-03 | 12.44 | 12.66 | 12.34 | 12.44 | 0% | 5,533 | 6,912,205 |
| 2024-07-02 | 12.5 | 12.54 | 12.34 | 12.44 | +0.32% | 4,119 | 5,131,478 |
| 2024-07-01 | 12.51 | 12.66 | 12.19 | 12.4 | -0.72% | 6,183 | 7,642,954 |
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：