股票概览
15.1
+16.78%
+2.17
13.53
开盘价
15.25
最高价
13.19
最低价
113,009
成交量
数据更新至: 2024-09-30
技术指标
12.77
MA5 (5日均线)
11.90
MA10 (10日均线)
11.75
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 | 13.53 | 15.25 | 13.19 | 15.1 | +16.78% | 113,009 | 161,169,005 |
| 2024-09-27 | 12.48 | 13.03 | 12.32 | 12.93 | +5.64% | 37,198 | 46,945,413 |
| 2024-09-26 | 11.85 | 12.24 | 11.76 | 12.24 | +3.2% | 36,884 | 44,374,472 |
| 2024-09-25 | 11.79 | 12.45 | 11.79 | 11.86 | +1.28% | 51,430 | 62,298,392 |
| 2024-09-24 | 11.13 | 11.76 | 11.06 | 11.71 | +4.93% | 34,460 | 39,366,608 |
| 2024-09-23 | 11.06 | 11.43 | 10.95 | 11.16 | +1% | 24,215 | 27,279,229 |
| 2024-09-20 | 11.06 | 11.22 | 10.93 | 11.05 | +0.27% | 18,353 | 20,261,194 |
| 2024-09-19 | 10.87 | 11.09 | 10.8 | 11.02 | +2.23% | 22,218 | 24,332,987 |
| 2024-09-18 | 11.1 | 11.15 | 10.61 | 10.78 | -3.32% | 30,668 | 33,141,959 |
| 2024-09-13 | 11.4 | 11.65 | 11.14 | 11.15 | -2.45% | 17,692 | 19,932,973 |
| 2024-09-12 | 11.55 | 11.63 | 11.41 | 11.43 | -0.61% | 22,897 | 26,381,532 |
| 2024-09-11 | 11.68 | 11.72 | 11.44 | 11.5 | -1.2% | 21,170 | 24,408,169 |
| 2024-09-10 | 11.38 | 11.8 | 11.07 | 11.64 | +2.92% | 29,750 | 33,941,752 |
| 2024-09-09 | 11.3 | 11.54 | 11.12 | 11.31 | -0.79% | 25,043 | 28,363,523 |
| 2024-09-06 | 11.93 | 11.94 | 11.39 | 11.4 | -4.12% | 29,164 | 33,806,832 |
| 2024-09-05 | 11.88 | 12.05 | 11.75 | 11.89 | +1.19% | 24,387 | 28,971,837 |
| 2024-09-04 | 11.6 | 11.89 | 11.56 | 11.75 | +0.43% | 27,372 | 32,121,609 |
| 2024-09-03 | 11.62 | 11.84 | 11.5 | 11.7 | +0.34% | 33,606 | 39,089,679 |
| 2024-09-02 | 11.74 | 12.14 | 11.64 | 11.66 | 0% | 50,221 | 59,391,351 |
| 2024-08-30 | 11.41 | 11.88 | 11.32 | 11.66 | +2.46% | 34,558 | 40,292,165 |
| 2024-08-29 | 10.92 | 11.46 | 10.85 | 11.38 | +3.45% | 28,973 | 32,457,540 |
| 2024-08-28 | 10.87 | 11.2 | 10.7 | 11 | +2.9% | 30,064 | 33,088,050 |
| 2024-08-27 | 11.18 | 11.18 | 10.66 | 10.69 | -4.3% | 27,220 | 29,554,784 |
| 2024-08-26 | 11.02 | 11.33 | 10.9 | 11.17 | +1.36% | 18,836 | 21,013,945 |
| 2024-08-23 | 10.9 | 11.17 | 10.75 | 11.02 | +0.92% | 23,011 | 25,199,367 |
| 2024-08-22 | 11.13 | 11.14 | 10.87 | 10.92 | -1.62% | 20,840 | 22,893,304 |
| 2024-08-21 | 10.88 | 11.22 | 10.85 | 11.1 | +0.82% | 21,058 | 23,383,769 |
| 2024-08-20 | 11.29 | 11.35 | 10.95 | 11.01 | -2.48% | 23,552 | 26,104,772 |
| 2024-08-19 | 11.7 | 11.7 | 11.23 | 11.29 | -1.57% | 24,699 | 28,095,747 |
| 2024-08-16 | 11.25 | 11.67 | 11.25 | 11.47 | +1.33% | 31,377 | 36,094,245 |
| 2024-08-15 | 11.02 | 11.48 | 10.96 | 11.32 | +2.26% | 32,247 | 36,376,018 |
| 2024-08-14 | 11.02 | 11.25 | 11 | 11.07 | +0.54% | 25,621 | 28,440,520 |
| 2024-08-13 | 10.82 | 11.1 | 10.77 | 11.01 | +1.57% | 18,803 | 20,542,372 |
| 2024-08-12 | 11.03 | 11.03 | 10.74 | 10.84 | -1.99% | 20,807 | 22,567,341 |
| 2024-08-09 | 11.2 | 11.3 | 11.06 | 11.06 | -0.45% | 17,708 | 19,729,464 |
| 2024-08-08 | 11.3 | 11.33 | 10.93 | 11.11 | -1.33% | 25,916 | 28,776,871 |
| 2024-08-07 | 11.18 | 11.52 | 11.18 | 11.26 | +1.53% | 32,343 | 36,664,234 |
| 2024-08-06 | 10.98 | 11.2 | 10.93 | 11.09 | +2.02% | 27,168 | 29,999,985 |
| 2024-08-05 | 11.23 | 11.45 | 10.71 | 10.87 | -5.56% | 44,163 | 49,012,751 |
| 2024-08-02 | 11.86 | 11.98 | 11.47 | 11.51 | -3.92% | 36,749 | 43,030,616 |
| 2024-08-01 | 11.95 | 12.11 | 11.87 | 11.98 | +0.42% | 32,079 | 38,467,572 |
| 2024-07-31 | 11.52 | 11.94 | 11.4 | 11.93 | +3.83% | 36,952 | 43,441,737 |
| 2024-07-30 | 11.35 | 11.63 | 11.24 | 11.49 | +1.23% | 21,561 | 24,686,629 |
| 2024-07-29 | 11.31 | 11.54 | 11.2 | 11.35 | 0% | 23,293 | 26,472,164 |
| 2024-07-26 | 11.05 | 11.49 | 10.93 | 11.35 | +2.71% | 24,203 | 27,312,828 |
| 2024-07-25 | 11 | 11.32 | 10.85 | 11.05 | -0.45% | 22,410 | 24,781,072 |
| 2024-07-24 | 11.35 | 11.51 | 11.1 | 11.1 | -2.2% | 28,153 | 31,667,401 |
| 2024-07-23 | 11.81 | 11.86 | 11.35 | 11.35 | -4.06% | 24,141 | 27,942,534 |
| 2024-07-22 | 11.64 | 11.95 | 11.57 | 11.83 | +1.81% | 30,963 | 36,513,404 |
| 2024-07-19 | 11.05 | 11.79 | 11.05 | 11.62 | +3.29% | 36,097 | 41,666,467 |
| 2024-07-18 | 11.41 | 11.5 | 10.96 | 11.25 | -2.93% | 43,196 | 48,207,791 |
| 2024-07-17 | 11.97 | 12.06 | 11.57 | 11.59 | -3.42% | 31,586 | 37,126,104 |
| 2024-07-16 | 11.65 | 12.12 | 11.55 | 12 | +2.04% | 31,939 | 37,892,857 |
| 2024-07-15 | 12.08 | 12.09 | 11.65 | 11.76 | -2.08% | 24,149 | 28,517,292 |
| 2024-07-12 | 12.21 | 12.32 | 11.94 | 12.01 | -2.36% | 31,446 | 37,917,840 |
| 2024-07-11 | 12.12 | 12.38 | 12.1 | 12.3 | +4.06% | 40,449 | 49,562,008 |
| 2024-07-10 | 11.91 | 12.11 | 11.77 | 11.82 | -1.01% | 31,944 | 38,181,928 |
| 2024-07-09 | 11.38 | 11.96 | 11.23 | 11.94 | +5.38% | 48,216 | 56,436,817 |
| 2024-07-08 | 11.8 | 11.89 | 11.27 | 11.33 | -5.27% | 43,530 | 50,132,959 |
| 2024-07-05 | 11.87 | 12.09 | 11.6 | 11.96 | -0.25% | 37,132 | 44,008,471 |
| 2024-07-04 | 12.45 | 12.56 | 11.86 | 11.99 | -3.93% | 42,811 | 52,127,146 |
| 2024-07-03 | 12.47 | 12.7 | 12.27 | 12.48 | -0.87% | 31,536 | 39,295,534 |
| 2024-07-02 | 12.99 | 13.03 | 12.47 | 12.59 | -3.3% | 39,948 | 50,857,328 |
| 2024-07-01 | 13.19 | 13.37 | 12.71 | 13.02 | -1.66% | 41,018 | 53,036,763 |
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：