股票概览
14.56
+13.22%
+1.7
13.5
开盘价
14.78
最高价
13.29
最低价
44,601
成交量
数据更新至: 2024-09-30
技术指标
12.66
MA5 (5日均线)
11.98
MA10 (10日均线)
11.78
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 | 13.5 | 14.78 | 13.29 | 14.56 | +13.22% | 44,601 | 62,653,961 |
| 2024-09-27 | 12.47 | 12.93 | 12.47 | 12.86 | +4.3% | 14,052 | 17,799,106 |
| 2024-09-26 | 11.84 | 12.39 | 11.78 | 12.33 | +4.05% | 12,946 | 15,630,010 |
| 2024-09-25 | 11.87 | 12.11 | 11.81 | 11.85 | +1.28% | 16,729 | 20,030,009 |
| 2024-09-24 | 11.35 | 11.7 | 11.3 | 11.7 | +3.27% | 12,381 | 14,300,064 |
| 2024-09-23 | 11.29 | 11.43 | 11.15 | 11.33 | +0.18% | 8,270 | 9,353,259 |
| 2024-09-20 | 11.36 | 11.43 | 11.3 | 11.31 | -1.22% | 7,710 | 8,754,814 |
| 2024-09-19 | 11.33 | 11.55 | 11.2 | 11.45 | +1.15% | 12,665 | 14,414,771 |
| 2024-09-18 | 11.18 | 11.87 | 11.17 | 11.32 | +1.89% | 13,068 | 14,934,148 |
| 2024-09-13 | 11.36 | 11.36 | 11.05 | 11.11 | -1.94% | 7,426 | 8,302,162 |
| 2024-09-12 | 11.43 | 11.52 | 11.32 | 11.33 | -0.53% | 4,988 | 5,703,423 |
| 2024-09-11 | 11.41 | 11.52 | 11.29 | 11.39 | -1.04% | 8,139 | 9,296,475 |
| 2024-09-10 | 11.49 | 11.59 | 11.27 | 11.51 | +0.61% | 12,445 | 14,147,571 |
| 2024-09-09 | 11.51 | 11.64 | 11.41 | 11.44 | -0.95% | 5,702 | 6,567,809 |
| 2024-09-06 | 11.72 | 11.72 | 11.55 | 11.55 | -1.37% | 6,621 | 7,692,670 |
| 2024-09-05 | 11.76 | 11.81 | 11.65 | 11.71 | +0.17% | 6,111 | 7,156,949 |
| 2024-09-04 | 11.7 | 11.9 | 11.56 | 11.69 | -0.26% | 8,854 | 10,382,883 |
| 2024-09-03 | 11.53 | 11.83 | 11.51 | 11.72 | +1.38% | 8,667 | 10,153,945 |
| 2024-09-02 | 11.87 | 11.96 | 11.53 | 11.56 | -2.28% | 12,069 | 14,195,251 |
| 2024-08-30 | 11.68 | 12.04 | 11.58 | 11.83 | +1.81% | 9,714 | 11,559,862 |
| 2024-08-29 | 11.36 | 11.73 | 11.31 | 11.62 | +1.31% | 8,821 | 10,219,019 |
| 2024-08-28 | 11.3 | 11.53 | 11.27 | 11.47 | +1.41% | 4,730 | 5,405,808 |
| 2024-08-27 | 11.41 | 11.53 | 11.28 | 11.31 | -1.48% | 7,173 | 8,145,152 |
| 2024-08-26 | 11.2 | 11.67 | 11.2 | 11.48 | -0.52% | 9,464 | 10,879,654 |
| 2024-08-23 | 11.52 | 11.66 | 11.45 | 11.54 | -0.26% | 6,777 | 7,816,971 |
| 2024-08-22 | 11.85 | 11.85 | 11.55 | 11.57 | -1.28% | 6,525 | 7,601,722 |
| 2024-08-21 | 11.7 | 11.9 | 11.58 | 11.72 | +0.6% | 8,892 | 10,455,802 |
| 2024-08-20 | 11.82 | 12.03 | 11.58 | 11.65 | -2.18% | 11,599 | 13,661,649 |
| 2024-08-19 | 11.98 | 12.14 | 11.81 | 11.91 | -1.08% | 8,285 | 9,916,352 |
| 2024-08-16 | 12.03 | 12.15 | 11.96 | 12.04 | +0.25% | 8,846 | 10,658,762 |
| 2024-08-15 | 12 | 12.07 | 11.79 | 12.01 | +0.25% | 9,074 | 10,853,100 |
| 2024-08-14 | 12.23 | 12.23 | 11.93 | 11.98 | -1.56% | 8,580 | 10,340,968 |
| 2024-08-13 | 12.02 | 12.17 | 11.9 | 12.17 | +1.16% | 5,386 | 6,488,116 |
| 2024-08-12 | 12.22 | 12.29 | 11.98 | 12.03 | -2.43% | 9,296 | 11,238,678 |
| 2024-08-09 | 12.42 | 12.51 | 12.29 | 12.33 | +0.57% | 8,977 | 11,140,455 |
| 2024-08-08 | 12.3 | 12.52 | 12.13 | 12.26 | -0.89% | 11,447 | 14,131,821 |
| 2024-08-07 | 12.37 | 12.52 | 12.27 | 12.37 | -0.16% | 8,475 | 10,501,352 |
| 2024-08-06 | 12.29 | 12.5 | 12.25 | 12.39 | +1.98% | 10,674 | 13,214,125 |
| 2024-08-05 | 12.58 | 12.76 | 12.12 | 12.15 | -4.26% | 15,122 | 18,804,347 |
| 2024-08-02 | 12.96 | 13.13 | 12.62 | 12.69 | -2.98% | 13,040 | 16,757,385 |
| 2024-08-01 | 13 | 13.24 | 12.97 | 13.08 | +0.85% | 17,367 | 22,765,156 |
| 2024-07-31 | 12.45 | 12.99 | 12.3 | 12.97 | +4.18% | 16,581 | 21,186,366 |
| 2024-07-30 | 12.41 | 12.59 | 12.26 | 12.45 | -0.24% | 10,834 | 13,441,527 |
| 2024-07-29 | 12.58 | 12.75 | 12.38 | 12.48 | -0.32% | 11,603 | 14,599,707 |
| 2024-07-26 | 12.29 | 12.53 | 12.15 | 12.52 | +2.88% | 12,029 | 14,915,657 |
| 2024-07-25 | 12.11 | 12.36 | 11.94 | 12.17 | -0.08% | 12,448 | 15,098,338 |
| 2024-07-24 | 12.59 | 12.87 | 12.17 | 12.18 | -3.18% | 18,470 | 23,014,038 |
| 2024-07-23 | 13 | 13.5 | 12.57 | 12.58 | -2.86% | 28,948 | 37,878,689 |
| 2024-07-22 | 12.89 | 13.2 | 12.7 | 12.95 | +0.78% | 31,767 | 40,884,930 |
| 2024-07-19 | 12.29 | 13.15 | 12.19 | 12.85 | +3.88% | 40,003 | 51,041,074 |
| 2024-07-18 | 12 | 12.45 | 11.75 | 12.37 | +3.08% | 33,073 | 40,235,666 |
| 2024-07-17 | 12.33 | 12.33 | 12 | 12 | -2.68% | 13,000 | 15,741,683 |
| 2024-07-16 | 12.01 | 12.53 | 12.01 | 12.33 | -0.64% | 13,929 | 17,156,617 |
| 2024-07-15 | 12.59 | 12.72 | 12.31 | 12.41 | -2.36% | 14,346 | 17,848,194 |
| 2024-07-12 | 12.49 | 12.9 | 12.49 | 12.71 | -0.24% | 16,381 | 20,861,142 |
| 2024-07-11 | 12.16 | 12.78 | 12.16 | 12.74 | +5.29% | 18,468 | 23,215,425 |
| 2024-07-10 | 12.12 | 12.35 | 12.01 | 12.1 | -0.9% | 11,739 | 14,285,543 |
| 2024-07-09 | 11.88 | 12.34 | 11.71 | 12.21 | +2.78% | 17,345 | 20,869,071 |
| 2024-07-08 | 12.34 | 12.52 | 11.8 | 11.88 | -3.73% | 14,946 | 18,054,265 |
| 2024-07-05 | 12.2 | 12.43 | 11.91 | 12.34 | +1.15% | 17,858 | 21,796,746 |
| 2024-07-04 | 12.95 | 12.95 | 12.1 | 12.2 | -5.21% | 27,037 | 33,608,252 |
| 2024-07-03 | 13.05 | 13.18 | 12.76 | 12.87 | -0.85% | 19,429 | 25,152,382 |
| 2024-07-02 | 13.15 | 13.32 | 12.87 | 12.98 | -1.29% | 13,260 | 17,329,643 |
| 2024-07-01 | 13.4 | 13.52 | 12.84 | 13.15 | -1.87% | 21,320 | 27,938,258 |
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：