股票概览
13.88
+16.93%
+2.01
12.45
开盘价
13.95
最高价
12.45
最低价
133,765
成交量
数据更新至: 2024-09-30
技术指标
11.71
MA5 (5日均线)
10.96
MA10 (10日均线)
10.63
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 | 12.45 | 13.95 | 12.45 | 13.88 | +16.93% | 133,765 | 177,217,599 |
| 2024-09-27 | 11.45 | 11.97 | 11.3 | 11.87 | +6.46% | 57,486 | 67,211,105 |
| 2024-09-26 | 10.81 | 11.16 | 10.75 | 11.15 | +2.39% | 41,155 | 45,197,040 |
| 2024-09-25 | 10.88 | 11.17 | 10.85 | 10.89 | +1.02% | 41,125 | 45,148,512 |
| 2024-09-24 | 10.53 | 10.8 | 10.35 | 10.78 | +2.96% | 37,107 | 39,395,513 |
| 2024-09-23 | 10.27 | 10.66 | 10.25 | 10.47 | +0.96% | 34,072 | 35,838,629 |
| 2024-09-20 | 10.36 | 10.57 | 10.31 | 10.37 | +0.48% | 25,198 | 26,244,168 |
| 2024-09-19 | 10.08 | 10.44 | 9.91 | 10.32 | +4.35% | 32,880 | 33,608,263 |
| 2024-09-18 | 9.99 | 10.07 | 9.7 | 9.89 | -0.9% | 21,873 | 21,557,236 |
| 2024-09-13 | 10.42 | 10.42 | 9.98 | 9.98 | -3.01% | 22,213 | 22,482,307 |
| 2024-09-12 | 10.24 | 10.44 | 10.24 | 10.29 | 0% | 15,528 | 16,094,970 |
| 2024-09-11 | 10.38 | 10.42 | 10.19 | 10.29 | -0.87% | 16,255 | 16,738,760 |
| 2024-09-10 | 10.11 | 10.48 | 9.86 | 10.38 | +3.59% | 34,469 | 34,915,466 |
| 2024-09-09 | 10.16 | 10.2 | 9.9 | 10.02 | -1.57% | 19,783 | 19,893,315 |
| 2024-09-06 | 10.54 | 10.56 | 10.13 | 10.18 | -3.05% | 23,737 | 24,471,379 |
| 2024-09-05 | 10.33 | 10.64 | 10.33 | 10.5 | +1.74% | 22,033 | 23,132,266 |
| 2024-09-04 | 10.4 | 10.43 | 10.24 | 10.32 | -1.05% | 15,202 | 15,707,747 |
| 2024-09-03 | 10.13 | 10.45 | 10.11 | 10.43 | +2.96% | 23,897 | 24,581,612 |
| 2024-09-02 | 10.5 | 10.6 | 10.11 | 10.13 | -3.34% | 26,490 | 27,293,103 |
| 2024-08-30 | 10.29 | 10.75 | 10.25 | 10.48 | +1.85% | 33,236 | 35,138,976 |
| 2024-08-29 | 9.94 | 10.36 | 9.86 | 10.29 | +3.11% | 25,173 | 25,690,257 |
| 2024-08-28 | 9.98 | 10.13 | 9.8 | 9.98 | -0.4% | 27,216 | 27,102,914 |
| 2024-08-27 | 10.11 | 10.23 | 9.96 | 10.02 | -1.47% | 33,497 | 33,608,344 |
| 2024-08-26 | 10.1 | 10.39 | 9.95 | 10.17 | -0.88% | 28,925 | 29,470,443 |
| 2024-08-23 | 10.36 | 10.47 | 10.13 | 10.26 | -0.77% | 23,484 | 24,150,393 |
| 2024-08-22 | 10.61 | 10.83 | 10.33 | 10.34 | -3.18% | 26,638 | 28,100,545 |
| 2024-08-21 | 10.61 | 10.89 | 10.61 | 10.68 | -0.19% | 23,084 | 24,770,668 |
| 2024-08-20 | 11.16 | 11.16 | 10.67 | 10.7 | -2.28% | 27,345 | 29,522,429 |
| 2024-08-19 | 11.1 | 11.35 | 10.94 | 10.95 | -1.53% | 33,776 | 37,545,236 |
| 2024-08-16 | 11.15 | 11.63 | 11.12 | 11.12 | +1.83% | 44,937 | 50,685,732 |
| 2024-08-15 | 10.72 | 11.09 | 10.62 | 10.92 | +1.87% | 31,428 | 34,333,180 |
| 2024-08-14 | 10.68 | 10.8 | 10.61 | 10.72 | 0% | 16,419 | 17,600,746 |
| 2024-08-13 | 10.6 | 10.77 | 10.48 | 10.72 | +1.52% | 22,419 | 23,862,288 |
| 2024-08-12 | 10.94 | 10.99 | 10.49 | 10.56 | -2.22% | 25,103 | 26,662,296 |
| 2024-08-09 | 10.94 | 11.1 | 10.78 | 10.8 | -1.1% | 27,766 | 30,209,722 |
| 2024-08-08 | 11.06 | 11.06 | 10.65 | 10.92 | -1.09% | 32,580 | 35,336,157 |
| 2024-08-07 | 11.05 | 11.22 | 11.03 | 11.04 | -0.27% | 23,784 | 26,424,053 |
| 2024-08-06 | 11.11 | 11.23 | 10.95 | 11.07 | +1.56% | 30,726 | 34,033,695 |
| 2024-08-05 | 11.5 | 11.63 | 10.9 | 10.9 | -6.2% | 63,848 | 72,072,065 |
| 2024-08-02 | 12.03 | 12.03 | 11.58 | 11.62 | -2.92% | 37,556 | 44,190,592 |
| 2024-08-01 | 11.9 | 12.06 | 11.81 | 11.97 | +0.25% | 43,470 | 51,883,946 |
| 2024-07-31 | 11.46 | 12.02 | 11.43 | 11.94 | +3.74% | 58,824 | 69,603,794 |
| 2024-07-30 | 11.39 | 11.71 | 11.26 | 11.51 | +0.96% | 42,424 | 49,021,280 |
| 2024-07-29 | 11.46 | 11.52 | 11.16 | 11.4 | -0.52% | 34,792 | 39,402,160 |
| 2024-07-26 | 11.45 | 11.65 | 11.3 | 11.46 | +0.44% | 44,483 | 50,954,812 |
| 2024-07-25 | 11.33 | 11.64 | 11.21 | 11.41 | +0.09% | 46,372 | 52,878,560 |
| 2024-07-24 | 11.93 | 12.09 | 11.37 | 11.4 | -5.16% | 91,002 | 105,864,561 |
| 2024-07-23 | 11.67 | 13.14 | 11.44 | 12.02 | +4.52% | 162,629 | 200,461,276 |
| 2024-07-22 | 11.34 | 11.66 | 11.34 | 11.5 | +1.95% | 36,337 | 41,823,295 |
| 2024-07-19 | 11.06 | 11.5 | 10.91 | 11.28 | +2.83% | 45,619 | 51,247,913 |
| 2024-07-18 | 11.3 | 11.31 | 10.81 | 10.97 | -4.02% | 53,897 | 59,141,851 |
| 2024-07-17 | 11.75 | 11.75 | 11.33 | 11.43 | -0.95% | 31,116 | 35,966,574 |
| 2024-07-16 | 11.19 | 11.68 | 11.06 | 11.54 | +2.94% | 36,276 | 41,251,954 |
| 2024-07-15 | 11.5 | 11.93 | 11.18 | 11.21 | -3.45% | 41,130 | 47,114,018 |
| 2024-07-12 | 11.48 | 11.79 | 11.41 | 11.61 | +0.69% | 41,616 | 48,182,067 |
| 2024-07-11 | 11.26 | 11.62 | 11.19 | 11.53 | +3.5% | 51,895 | 59,311,140 |
| 2024-07-10 | 10.63 | 11.58 | 10.63 | 11.14 | +2.86% | 57,886 | 64,341,178 |
| 2024-07-09 | 10.69 | 10.9 | 10.45 | 10.83 | +1.79% | 39,398 | 42,161,944 |
| 2024-07-08 | 10.94 | 10.98 | 10.56 | 10.64 | -3.45% | 28,141 | 29,993,899 |
| 2024-07-05 | 10.87 | 11.13 | 10.51 | 11.02 | +2.13% | 32,303 | 35,181,304 |
| 2024-07-04 | 11.36 | 11.44 | 10.75 | 10.79 | -4.6% | 43,713 | 47,965,248 |
| 2024-07-03 | 11.52 | 11.64 | 11.2 | 11.31 | -1.82% | 33,882 | 38,497,101 |
| 2024-07-02 | 11.5 | 11.71 | 11.35 | 11.52 | +1.77% | 37,878 | 43,771,475 |
| 2024-07-01 | 11.47 | 11.55 | 11.08 | 11.32 | -1.31% | 32,248 | 36,292,753 |
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：