股票概览
15.08
+15.56%
+2.03
13.8
开盘价
15.23
最高价
13.51
最低价
71,002
成交量
数据更新至: 2024-09-30
技术指标
13.02
MA5 (5日均线)
12.37
MA10 (10日均线)
12.43
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 | 15.23 | 13.51 | 15.08 | +15.56% | 71,002 | 102,202,320 |
| 2024-09-27 | 12.7 | 13.09 | 12.62 | 13.05 | +4.48% | 27,450 | 35,177,935 |
| 2024-09-26 | 12.3 | 12.52 | 12.12 | 12.49 | +1.13% | 20,754 | 25,632,761 |
| 2024-09-25 | 12.21 | 12.63 | 12.21 | 12.35 | +1.98% | 24,344 | 30,346,887 |
| 2024-09-24 | 11.63 | 12.13 | 11.58 | 12.11 | +4.13% | 19,775 | 23,519,186 |
| 2024-09-23 | 11.7 | 11.8 | 11.58 | 11.63 | -1.02% | 10,965 | 12,794,205 |
| 2024-09-20 | 11.76 | 11.8 | 11.6 | 11.75 | +0.26% | 14,627 | 17,140,763 |
| 2024-09-19 | 11.7 | 11.89 | 11.53 | 11.72 | +0.86% | 13,928 | 16,343,558 |
| 2024-09-18 | 11.86 | 12.01 | 11.42 | 11.62 | -2.02% | 27,188 | 31,763,275 |
| 2024-09-13 | 12.01 | 12.07 | 11.83 | 11.86 | -1.74% | 12,944 | 15,429,926 |
| 2024-09-12 | 12.17 | 12.37 | 12.06 | 12.07 | -1.31% | 8,467 | 10,333,843 |
| 2024-09-11 | 12.27 | 12.37 | 12.14 | 12.23 | -0.33% | 11,410 | 13,980,768 |
| 2024-09-10 | 12.25 | 12.4 | 11.98 | 12.27 | -0.24% | 18,853 | 22,930,206 |
| 2024-09-09 | 12.3 | 12.47 | 12.22 | 12.3 | -0.81% | 12,063 | 14,852,001 |
| 2024-09-06 | 12.81 | 12.81 | 12.39 | 12.4 | -2.13% | 13,149 | 16,520,816 |
| 2024-09-05 | 12.76 | 12.88 | 12.65 | 12.67 | -0.31% | 12,448 | 15,883,414 |
| 2024-09-04 | 12.8 | 12.88 | 12.62 | 12.71 | -0.39% | 11,808 | 15,045,167 |
| 2024-09-03 | 12.68 | 12.8 | 12.49 | 12.76 | +0.87% | 13,607 | 17,293,328 |
| 2024-09-02 | 12.81 | 13.02 | 12.64 | 12.65 | -1.4% | 25,874 | 33,196,853 |
| 2024-08-30 | 12.88 | 13.05 | 12.79 | 12.83 | -1.69% | 30,867 | 39,927,780 |
| 2024-08-29 | 12.69 | 13.1 | 12.6 | 13.05 | +2.35% | 20,918 | 27,093,914 |
| 2024-08-28 | 12.81 | 13.03 | 12.59 | 12.75 | -0.47% | 21,457 | 27,414,345 |
| 2024-08-27 | 13.17 | 13.17 | 12.73 | 12.81 | -2.51% | 22,701 | 29,311,611 |
| 2024-08-26 | 13.2 | 13.54 | 13.1 | 13.14 | -1.87% | 29,941 | 39,828,674 |
| 2024-08-23 | 13.1 | 13.5 | 13.05 | 13.39 | +1.36% | 34,971 | 46,560,856 |
| 2024-08-22 | 13.47 | 13.52 | 13 | 13.21 | -1.27% | 35,500 | 46,976,986 |
| 2024-08-21 | 12.45 | 13.68 | 12.45 | 13.38 | +5.94% | 57,476 | 76,515,995 |
| 2024-08-20 | 13.15 | 13.3 | 12.2 | 12.63 | -0.39% | 53,324 | 67,374,612 |
| 2024-08-19 | 12.06 | 12.89 | 12.06 | 12.68 | +5.58% | 53,920 | 67,624,040 |
| 2024-08-16 | 12.16 | 12.18 | 11.79 | 12.01 | -0.58% | 25,113 | 30,154,591 |
| 2024-08-15 | 10.82 | 12.17 | 10.82 | 12.08 | +11.54% | 49,670 | 58,093,941 |
| 2024-08-14 | 10.89 | 10.92 | 10.75 | 10.83 | -0.09% | 4,469 | 4,848,952 |
| 2024-08-13 | 10.94 | 10.97 | 10.7 | 10.84 | -0.28% | 12,556 | 13,548,666 |
| 2024-08-12 | 10.79 | 11.06 | 10.65 | 10.87 | +0.09% | 5,878 | 6,389,275 |
| 2024-08-09 | 10.61 | 10.97 | 10.61 | 10.86 | +1.88% | 9,703 | 10,562,486 |
| 2024-08-08 | 10.71 | 10.91 | 10.51 | 10.66 | -1.3% | 4,988 | 5,314,980 |
| 2024-08-07 | 10.74 | 10.89 | 10.69 | 10.8 | +0.65% | 4,314 | 4,655,528 |
| 2024-08-06 | 10.61 | 10.73 | 10.52 | 10.73 | +2.19% | 5,614 | 5,980,155 |
| 2024-08-05 | 10.82 | 10.95 | 10.49 | 10.5 | -3.67% | 9,549 | 10,196,661 |
| 2024-08-02 | 11 | 11.13 | 10.8 | 10.9 | -2.07% | 7,422 | 8,155,761 |
| 2024-08-01 | 11.05 | 11.21 | 10.97 | 11.13 | +0.72% | 8,139 | 9,067,025 |
| 2024-07-31 | 11 | 11.15 | 10.52 | 11.05 | +4.15% | 15,032 | 16,460,871 |
| 2024-07-30 | 10.51 | 10.84 | 10.36 | 10.61 | -0.66% | 7,610 | 8,032,555 |
| 2024-07-29 | 10.69 | 10.76 | 10.5 | 10.68 | -0.19% | 4,621 | 4,927,417 |
| 2024-07-26 | 10.48 | 10.74 | 10.46 | 10.7 | +2.69% | 6,470 | 6,899,715 |
| 2024-07-25 | 10.48 | 10.62 | 10.3 | 10.42 | -0.1% | 7,012 | 7,306,337 |
| 2024-07-24 | 10.72 | 10.72 | 10.38 | 10.43 | -2.71% | 11,222 | 11,796,097 |
| 2024-07-23 | 10.92 | 11.23 | 10.72 | 10.72 | -1.74% | 11,051 | 12,150,006 |
| 2024-07-22 | 10.98 | 11.03 | 10.81 | 10.91 | -0.09% | 3,719 | 4,058,298 |
| 2024-07-19 | 10.91 | 11.08 | 10.78 | 10.92 | +0.28% | 6,802 | 7,434,036 |
| 2024-07-18 | 11 | 11.05 | 10.67 | 10.89 | -1.54% | 10,369 | 11,200,081 |
| 2024-07-17 | 11.32 | 11.4 | 11.06 | 11.06 | -2.98% | 6,679 | 7,471,167 |
| 2024-07-16 | 11.28 | 11.41 | 11.17 | 11.4 | +0.71% | 4,796 | 5,411,814 |
| 2024-07-15 | 11.44 | 11.62 | 11.24 | 11.32 | -1.05% | 5,606 | 6,359,121 |
| 2024-07-12 | 11.61 | 11.65 | 11.38 | 11.44 | -1.04% | 6,648 | 7,640,983 |
| 2024-07-11 | 11.28 | 11.59 | 11.21 | 11.56 | +3.96% | 9,264 | 10,568,434 |
| 2024-07-10 | 11.18 | 11.28 | 10.98 | 11.12 | -0.54% | 6,896 | 7,677,576 |
| 2024-07-09 | 10.96 | 11.22 | 10.7 | 11.18 | +1.54% | 13,671 | 15,040,545 |
| 2024-07-08 | 11.31 | 11.38 | 10.9 | 11.01 | -4.59% | 18,437 | 20,430,480 |
| 2024-07-05 | 11.6 | 11.67 | 11.23 | 11.54 | -0.52% | 16,497 | 18,734,321 |
| 2024-07-04 | 11.45 | 12.03 | 11.45 | 11.6 | +1.58% | 22,911 | 27,049,916 |
| 2024-07-03 | 11.65 | 11.7 | 11.38 | 11.42 | -2.06% | 12,666 | 14,601,989 |
| 2024-07-02 | 11.99 | 12.2 | 11.58 | 11.66 | -2.91% | 12,642 | 14,903,658 |
| 2024-07-01 | 12.04 | 12.15 | 11.82 | 12.01 | -0.25% | 7,187 | 8,584,444 |
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：