股票概览
14.75
+12.77%
+1.67
13.55
开盘价
14.94
最高价
13.23
最低价
36,326
成交量
数据更新至: 2024-09-30
技术指标
12.73
MA5 (5日均线)
11.95
MA10 (10日均线)
11.83
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 | 13.55 | 14.94 | 13.23 | 14.75 | +12.77% | 36,326 | 51,500,211 |
| 2024-09-27 | 12.41 | 13.17 | 12.36 | 13.08 | +6.6% | 6,831 | 8,670,611 |
| 2024-09-26 | 11.81 | 12.28 | 11.78 | 12.27 | +3.2% | 8,672 | 10,442,417 |
| 2024-09-25 | 11.9 | 12.24 | 11.85 | 11.89 | +1.8% | 14,890 | 17,924,707 |
| 2024-09-24 | 11.23 | 11.69 | 11.22 | 11.68 | +4.1% | 8,199 | 9,412,883 |
| 2024-09-23 | 11.05 | 11.28 | 10.96 | 11.22 | +0.9% | 7,082 | 7,906,635 |
| 2024-09-20 | 11.15 | 11.57 | 11.01 | 11.12 | +0.09% | 7,246 | 8,060,487 |
| 2024-09-19 | 11.04 | 11.33 | 10.96 | 11.11 | +1.09% | 7,781 | 8,691,879 |
| 2024-09-18 | 11.31 | 11.44 | 10.85 | 10.99 | -3.77% | 13,679 | 15,038,844 |
| 2024-09-13 | 11.68 | 11.79 | 11.41 | 11.42 | -2.73% | 3,667 | 4,223,688 |
| 2024-09-12 | 11.83 | 11.99 | 11.72 | 11.74 | -0.34% | 4,236 | 5,025,190 |
| 2024-09-11 | 11.53 | 11.8 | 11.53 | 11.78 | +1.29% | 4,477 | 5,237,209 |
| 2024-09-10 | 11.36 | 11.65 | 11.34 | 11.63 | +2.2% | 4,947 | 5,693,819 |
| 2024-09-09 | 11.46 | 11.58 | 11.26 | 11.38 | -0.7% | 5,401 | 6,169,415 |
| 2024-09-06 | 11.76 | 11.79 | 11.41 | 11.46 | -2.55% | 5,411 | 6,243,185 |
| 2024-09-05 | 11.64 | 11.93 | 11.52 | 11.76 | +1.55% | 4,629 | 5,435,176 |
| 2024-09-04 | 11.71 | 11.83 | 11.52 | 11.58 | -1.95% | 5,566 | 6,485,045 |
| 2024-09-03 | 11.86 | 12.02 | 11.7 | 11.81 | -0.25% | 4,984 | 5,885,360 |
| 2024-09-02 | 12.18 | 12.19 | 11.82 | 11.84 | -2.15% | 7,691 | 9,201,403 |
| 2024-08-30 | 11.78 | 12.29 | 11.65 | 12.1 | +4.49% | 14,886 | 17,884,945 |
| 2024-08-29 | 11.6 | 11.76 | 11.5 | 11.58 | -0.52% | 9,286 | 10,825,601 |
| 2024-08-28 | 11.25 | 11.74 | 11.25 | 11.64 | +1.31% | 10,137 | 11,742,890 |
| 2024-08-27 | 11.99 | 11.99 | 11 | 11.49 | -11.41% | 22,410 | 26,006,578 |
| 2024-08-26 | 12.91 | 13.11 | 12.71 | 12.97 | +0.54% | 7,352 | 9,474,400 |
| 2024-08-23 | 12.97 | 13 | 12.75 | 12.9 | -0.31% | 4,275 | 5,504,692 |
| 2024-08-22 | 13.1 | 13.27 | 12.89 | 12.94 | -1.3% | 3,289 | 4,288,083 |
| 2024-08-21 | 13.16 | 13.3 | 13.07 | 13.11 | -0.3% | 2,364 | 3,118,017 |
| 2024-08-20 | 13.36 | 13.62 | 13.12 | 13.15 | -2.3% | 4,844 | 6,405,088 |
| 2024-08-19 | 13.59 | 13.62 | 13.21 | 13.46 | +0.37% | 5,045 | 6,798,856 |
| 2024-08-16 | 13.3 | 13.63 | 13.3 | 13.41 | +0.37% | 5,204 | 7,027,403 |
| 2024-08-15 | 13.12 | 13.54 | 13.09 | 13.36 | +0.83% | 5,825 | 7,777,342 |
| 2024-08-14 | 13.3 | 13.43 | 13.21 | 13.25 | -0.97% | 3,494 | 4,655,513 |
| 2024-08-13 | 13.37 | 13.38 | 13.1 | 13.38 | +0.68% | 5,518 | 7,314,372 |
| 2024-08-12 | 13.41 | 13.5 | 13.23 | 13.29 | -1.12% | 5,795 | 7,735,513 |
| 2024-08-09 | 13.84 | 13.84 | 13.43 | 13.44 | -1.54% | 4,334 | 5,886,950 |
| 2024-08-08 | 13.8 | 13.87 | 13.37 | 13.65 | -2.22% | 7,918 | 10,786,185 |
| 2024-08-07 | 13.66 | 14.13 | 13.66 | 13.96 | +1.45% | 7,986 | 11,161,142 |
| 2024-08-06 | 13.75 | 13.88 | 13.53 | 13.76 | +1.85% | 3,511 | 4,801,900 |
| 2024-08-05 | 14.03 | 14.14 | 13.51 | 13.51 | -3.71% | 6,836 | 9,430,331 |
| 2024-08-02 | 14.36 | 14.5 | 14 | 14.03 | -2.77% | 7,116 | 10,116,288 |
| 2024-08-01 | 14.29 | 14.53 | 14.18 | 14.43 | +0.98% | 8,652 | 12,476,205 |
| 2024-07-31 | 13.82 | 14.3 | 13.71 | 14.29 | +3.18% | 8,630 | 12,157,985 |
| 2024-07-30 | 13.68 | 13.94 | 13.56 | 13.85 | +1.47% | 7,067 | 9,736,466 |
| 2024-07-29 | 13.7 | 13.86 | 13.58 | 13.65 | -0.07% | 6,996 | 9,576,657 |
| 2024-07-26 | 13.44 | 13.7 | 13.42 | 13.66 | +2.63% | 6,254 | 8,489,679 |
| 2024-07-25 | 13.21 | 13.54 | 13.04 | 13.31 | +0.3% | 4,178 | 5,547,438 |
| 2024-07-24 | 13.59 | 13.59 | 13.25 | 13.27 | -1.78% | 6,873 | 9,191,472 |
| 2024-07-23 | 13.95 | 14.08 | 13.5 | 13.51 | -3.02% | 6,600 | 9,093,542 |
| 2024-07-22 | 13.65 | 14.1 | 13.65 | 13.93 | +2.05% | 7,701 | 10,727,908 |
| 2024-07-19 | 13.63 | 13.82 | 13.41 | 13.65 | +0.81% | 14,741 | 20,011,193 |
| 2024-07-18 | 13.53 | 13.72 | 13.18 | 13.54 | -1.38% | 5,319 | 7,122,385 |
| 2024-07-17 | 13.95 | 14 | 13.73 | 13.73 | -1.44% | 4,090 | 5,671,093 |
| 2024-07-16 | 13.74 | 14.12 | 13.74 | 13.93 | +0.94% | 5,131 | 7,146,708 |
| 2024-07-15 | 13.98 | 14.29 | 13.76 | 13.8 | -2.06% | 6,661 | 9,302,367 |
| 2024-07-12 | 14.33 | 14.36 | 14.06 | 14.09 | -1.47% | 3,628 | 5,138,683 |
| 2024-07-11 | 14.15 | 14.39 | 13.9 | 14.3 | +4.23% | 7,484 | 10,594,063 |
| 2024-07-10 | 13.78 | 13.99 | 13.65 | 13.72 | -0.44% | 4,151 | 5,743,043 |
| 2024-07-09 | 13.12 | 13.89 | 13.12 | 13.78 | +4.24% | 10,400 | 14,048,760 |
| 2024-07-08 | 13.85 | 13.85 | 13.18 | 13.22 | -3.71% | 8,725 | 11,689,087 |
| 2024-07-05 | 13.6 | 13.88 | 13.49 | 13.73 | +0.22% | 6,313 | 8,662,959 |
| 2024-07-04 | 14.3 | 14.54 | 13.66 | 13.7 | -4.2% | 9,521 | 13,360,916 |
| 2024-07-03 | 14.3 | 14.51 | 14.21 | 14.3 | -1.17% | 9,501 | 13,605,585 |
| 2024-07-02 | 14.5 | 14.74 | 14.42 | 14.47 | -0.21% | 8,147 | 11,910,970 |
| 2024-07-01 | 14.53 | 14.82 | 14.17 | 14.5 | -1.89% | 13,418 | 19,290,409 |
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：