股票概览
14.84
+13.98%
+1.82
13.8
开盘价
15
最高价
13.3
最低价
54,337
成交量
数据更新至: 2024-09-30
技术指标
12.80
MA5 (5日均线)
12.10
MA10 (10日均线)
11.93
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 | 13.8 | 15 | 13.3 | 14.84 | +13.98% | 54,337 | 76,998,934 |
| 2024-09-27 | 12.6 | 13.02 | 12.52 | 13.02 | +5.17% | 13,804 | 17,565,967 |
| 2024-09-26 | 11.89 | 12.4 | 11.82 | 12.38 | +3.86% | 16,982 | 20,675,678 |
| 2024-09-25 | 12 | 12.18 | 11.88 | 11.92 | +0.85% | 13,089 | 15,755,243 |
| 2024-09-24 | 11.57 | 11.87 | 11.44 | 11.82 | +3.41% | 10,436 | 12,197,359 |
| 2024-09-23 | 11.43 | 11.52 | 11.37 | 11.43 | 0% | 3,984 | 4,562,459 |
| 2024-09-20 | 11.42 | 11.51 | 11.34 | 11.43 | -0.52% | 4,611 | 5,277,696 |
| 2024-09-19 | 11.34 | 11.56 | 11.18 | 11.49 | +2.22% | 4,275 | 4,877,076 |
| 2024-09-18 | 11.41 | 11.44 | 11.09 | 11.24 | -1.66% | 4,274 | 4,808,298 |
| 2024-09-13 | 11.73 | 11.74 | 11.39 | 11.43 | -2.06% | 6,621 | 7,597,672 |
| 2024-09-12 | 11.68 | 11.81 | 11.6 | 11.67 | +0.69% | 9,035 | 10,576,265 |
| 2024-09-11 | 11.63 | 11.76 | 11.51 | 11.59 | -0.77% | 5,067 | 5,901,719 |
| 2024-09-10 | 11.6 | 11.71 | 11.43 | 11.68 | +1.57% | 7,169 | 8,300,388 |
| 2024-09-09 | 11.47 | 11.6 | 11.37 | 11.5 | -0.26% | 6,434 | 7,391,720 |
| 2024-09-06 | 11.92 | 12.08 | 11.45 | 11.53 | -3.27% | 10,988 | 12,760,476 |
| 2024-09-05 | 12.01 | 12.11 | 11.81 | 11.92 | -0.75% | 8,920 | 10,662,130 |
| 2024-09-04 | 11.92 | 12.1 | 11.8 | 12.01 | -0.41% | 8,611 | 10,313,270 |
| 2024-09-03 | 11.48 | 12.06 | 11.48 | 12.06 | +4.51% | 14,628 | 17,324,360 |
| 2024-09-02 | 12.03 | 12.11 | 11.49 | 11.54 | -4.31% | 20,556 | 24,203,284 |
| 2024-08-30 | 11.97 | 12.31 | 11.93 | 12.06 | +0.58% | 15,703 | 19,092,715 |
| 2024-08-29 | 11.65 | 12.04 | 11.65 | 11.99 | +1.61% | 8,057 | 9,613,010 |
| 2024-08-28 | 11.74 | 11.96 | 11.54 | 11.8 | -1.09% | 10,021 | 11,807,877 |
| 2024-08-27 | 12.06 | 12.06 | 11.77 | 11.93 | -0.75% | 10,119 | 12,046,973 |
| 2024-08-26 | 11.78 | 12.16 | 11.76 | 12.02 | +2.56% | 10,149 | 12,154,864 |
| 2024-08-23 | 11.93 | 11.93 | 11.6 | 11.72 | -1.76% | 8,725 | 10,211,986 |
| 2024-08-22 | 11.94 | 12.18 | 11.84 | 11.93 | -0.5% | 9,194 | 11,058,223 |
| 2024-08-21 | 11.91 | 12.06 | 11.86 | 11.99 | +0.42% | 7,037 | 8,431,263 |
| 2024-08-20 | 12.34 | 12.5 | 11.9 | 11.94 | -3.48% | 16,176 | 19,555,409 |
| 2024-08-19 | 12.78 | 12.78 | 12.35 | 12.37 | -2.29% | 11,625 | 14,512,366 |
| 2024-08-16 | 12.79 | 12.92 | 12.59 | 12.66 | -1.4% | 10,212 | 13,008,495 |
| 2024-08-15 | 12.8 | 12.98 | 12.63 | 12.84 | +0.08% | 7,110 | 9,126,390 |
| 2024-08-14 | 13 | 13.05 | 12.83 | 12.83 | -1.76% | 5,540 | 7,150,511 |
| 2024-08-13 | 12.93 | 13.13 | 12.74 | 13.06 | +0.46% | 5,490 | 7,102,332 |
| 2024-08-12 | 13.02 | 13.13 | 12.91 | 13 | -0.38% | 6,839 | 8,898,620 |
| 2024-08-09 | 13.56 | 13.63 | 13.03 | 13.05 | -2.97% | 11,875 | 15,757,184 |
| 2024-08-08 | 13.93 | 13.93 | 13.38 | 13.45 | -2.89% | 9,622 | 13,022,720 |
| 2024-08-07 | 13.65 | 13.95 | 13.65 | 13.85 | +1.09% | 8,698 | 12,050,186 |
| 2024-08-06 | 13.42 | 13.75 | 13.42 | 13.7 | +2.09% | 8,315 | 11,329,583 |
| 2024-08-05 | 13.73 | 13.95 | 13.42 | 13.42 | -2.26% | 10,169 | 13,928,664 |
| 2024-08-02 | 13.85 | 14.1 | 13.67 | 13.73 | -2.14% | 10,288 | 14,304,993 |
| 2024-08-01 | 13.82 | 14.17 | 13.82 | 14.03 | +1.37% | 11,808 | 16,556,830 |
| 2024-07-31 | 13.48 | 13.9 | 13.34 | 13.84 | +2.44% | 12,035 | 16,479,772 |
| 2024-07-30 | 13.24 | 13.6 | 13.15 | 13.51 | +1.89% | 9,501 | 12,756,242 |
| 2024-07-29 | 13.19 | 13.35 | 13.08 | 13.26 | +0.38% | 6,140 | 8,133,959 |
| 2024-07-26 | 12.87 | 13.21 | 12.8 | 13.21 | +2.96% | 6,646 | 8,708,183 |
| 2024-07-25 | 12.6 | 12.99 | 12.59 | 12.83 | +0.79% | 5,114 | 6,547,132 |
| 2024-07-24 | 12.81 | 12.96 | 12.68 | 12.73 | -0.62% | 5,186 | 6,629,274 |
| 2024-07-23 | 13.35 | 13.35 | 12.8 | 12.81 | -3.61% | 6,242 | 8,155,162 |
| 2024-07-22 | 13.13 | 13.38 | 13.11 | 13.29 | +1.22% | 6,589 | 8,727,843 |
| 2024-07-19 | 12.78 | 13.27 | 12.78 | 13.13 | +1.78% | 6,844 | 8,961,301 |
| 2024-07-18 | 12.96 | 13.03 | 12.48 | 12.9 | -0.46% | 8,345 | 10,655,153 |
| 2024-07-17 | 13.17 | 13.25 | 12.93 | 12.96 | -1.67% | 6,286 | 8,181,714 |
| 2024-07-16 | 13.14 | 13.28 | 12.99 | 13.18 | +0.3% | 4,854 | 6,375,662 |
| 2024-07-15 | 13.43 | 13.43 | 13.06 | 13.14 | -1.13% | 9,382 | 12,350,675 |
| 2024-07-12 | 13.38 | 13.46 | 13.26 | 13.29 | -0.67% | 8,678 | 11,596,883 |
| 2024-07-11 | 13.11 | 13.42 | 13.03 | 13.38 | +4.37% | 13,118 | 17,386,029 |
| 2024-07-10 | 12.88 | 12.98 | 12.72 | 12.82 | -0.47% | 8,939 | 11,504,495 |
| 2024-07-09 | 12.71 | 12.94 | 12.44 | 12.88 | +1.34% | 10,046 | 12,779,232 |
| 2024-07-08 | 13.45 | 13.45 | 12.66 | 12.71 | -4% | 13,251 | 17,018,597 |
| 2024-07-05 | 13.26 | 13.33 | 13.02 | 13.24 | -0.15% | 13,995 | 18,392,832 |
| 2024-07-04 | 13.83 | 13.86 | 13.2 | 13.26 | -3.7% | 11,828 | 15,917,786 |
| 2024-07-03 | 13.92 | 14.03 | 13.63 | 13.77 | -1.64% | 10,100 | 13,914,670 |
| 2024-07-02 | 14.27 | 14.32 | 13.91 | 14 | -1.89% | 9,759 | 13,736,466 |
| 2024-07-01 | 14.14 | 14.4 | 14 | 14.27 | +0.07% | 9,926 | 14,071,225 |
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：