股票概览
14.6
+15.87%
+2
13.26
开盘价
14.63
最高价
13.01
最低价
55,122
成交量
数据更新至: 2024-09-30
技术指标
12.33
MA5 (5日均线)
11.62
MA10 (10日均线)
11.45
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 | 13.26 | 14.63 | 13.01 | 14.6 | +15.87% | 55,122 | 76,519,021 |
| 2024-09-27 | 12.01 | 12.66 | 11.91 | 12.6 | +6.78% | 15,148 | 18,485,440 |
| 2024-09-26 | 11.48 | 11.8 | 11.35 | 11.8 | +3.33% | 16,169 | 18,724,408 |
| 2024-09-25 | 11.3 | 11.6 | 11.3 | 11.42 | +1.69% | 15,834 | 18,179,172 |
| 2024-09-24 | 10.87 | 11.25 | 10.81 | 11.23 | +3.41% | 14,872 | 16,537,830 |
| 2024-09-23 | 10.82 | 10.99 | 10.74 | 10.86 | -0.09% | 3,754 | 4,093,192 |
| 2024-09-20 | 11.08 | 11.08 | 10.84 | 10.87 | -1.18% | 5,430 | 5,926,344 |
| 2024-09-19 | 10.99 | 11.19 | 10.88 | 11 | +1.1% | 10,576 | 11,643,807 |
| 2024-09-18 | 10.93 | 11.01 | 10.7 | 10.88 | -0.82% | 5,278 | 5,719,238 |
| 2024-09-13 | 11.28 | 11.31 | 10.86 | 10.97 | -2.75% | 11,494 | 12,678,833 |
| 2024-09-12 | 11.26 | 11.47 | 11.23 | 11.28 | +0.98% | 10,415 | 11,829,414 |
| 2024-09-11 | 11.25 | 11.42 | 11.11 | 11.17 | -1.15% | 7,807 | 8,775,391 |
| 2024-09-10 | 11.13 | 11.37 | 11.07 | 11.3 | +1.07% | 7,341 | 8,234,925 |
| 2024-09-09 | 11.12 | 11.31 | 11.05 | 11.18 | -0.71% | 7,367 | 8,250,940 |
| 2024-09-06 | 11.58 | 11.58 | 11.2 | 11.26 | -3.01% | 11,259 | 12,764,257 |
| 2024-09-05 | 11.2 | 11.76 | 11.17 | 11.61 | +3.94% | 20,874 | 23,949,619 |
| 2024-09-04 | 11.1 | 11.36 | 11.05 | 11.17 | +0.09% | 7,723 | 8,678,458 |
| 2024-09-03 | 11.07 | 11.38 | 11 | 11.16 | +0.81% | 7,736 | 8,644,855 |
| 2024-09-02 | 11.65 | 11.65 | 11.06 | 11.07 | -3.82% | 14,108 | 15,947,241 |
| 2024-08-30 | 11.17 | 11.98 | 11.08 | 11.51 | +2.31% | 24,902 | 28,902,956 |
| 2024-08-29 | 10.84 | 11.27 | 10.75 | 11.25 | +3.12% | 12,484 | 13,856,129 |
| 2024-08-28 | 10.75 | 10.99 | 10.63 | 10.91 | +1.21% | 5,870 | 6,363,593 |
| 2024-08-27 | 10.85 | 11.02 | 10.71 | 10.78 | -1.28% | 6,900 | 7,470,027 |
| 2024-08-26 | 10.66 | 11.02 | 10.66 | 10.92 | +2.63% | 9,360 | 10,203,444 |
| 2024-08-23 | 10.89 | 10.9 | 10.61 | 10.64 | -2.65% | 8,046 | 8,626,355 |
| 2024-08-22 | 11.17 | 11.25 | 10.85 | 10.93 | -0.64% | 10,142 | 11,191,760 |
| 2024-08-21 | 11.01 | 11.11 | 10.93 | 11 | -0.09% | 5,392 | 5,938,024 |
| 2024-08-20 | 11.3 | 11.31 | 10.98 | 11.01 | -2.82% | 7,809 | 8,670,343 |
| 2024-08-19 | 11.12 | 11.38 | 11.12 | 11.33 | +0.44% | 4,420 | 4,995,716 |
| 2024-08-16 | 11.22 | 11.37 | 11.19 | 11.28 | +0.45% | 9,003 | 10,169,066 |
| 2024-08-15 | 11.03 | 11.27 | 10.95 | 11.23 | +1.45% | 7,763 | 8,678,814 |
| 2024-08-14 | 11.13 | 11.2 | 11 | 11.07 | -0.63% | 3,602 | 3,992,296 |
| 2024-08-13 | 11.24 | 11.24 | 10.99 | 11.14 | -0.71% | 9,361 | 10,380,317 |
| 2024-08-12 | 11.24 | 11.28 | 11.15 | 11.22 | -0.18% | 4,405 | 4,933,094 |
| 2024-08-09 | 11.38 | 11.5 | 11.22 | 11.24 | -0.97% | 4,345 | 4,931,565 |
| 2024-08-08 | 11.47 | 11.47 | 11.18 | 11.35 | -1.13% | 6,854 | 7,754,167 |
| 2024-08-07 | 11.57 | 11.59 | 11.39 | 11.48 | -0.26% | 4,130 | 4,740,568 |
| 2024-08-06 | 11.36 | 11.57 | 11.36 | 11.51 | +2.4% | 6,030 | 6,918,981 |
| 2024-08-05 | 11.61 | 11.72 | 11.24 | 11.24 | -3.52% | 8,399 | 9,618,966 |
| 2024-08-02 | 11.88 | 11.94 | 11.62 | 11.65 | -2.18% | 9,180 | 10,846,111 |
| 2024-08-01 | 11.96 | 12.15 | 11.83 | 11.91 | -0.5% | 9,515 | 11,368,448 |
| 2024-07-31 | 11.46 | 12 | 11.39 | 11.97 | +4.27% | 13,038 | 15,396,663 |
| 2024-07-30 | 11.33 | 11.52 | 11.17 | 11.48 | +1.32% | 8,401 | 9,570,848 |
| 2024-07-29 | 11.58 | 11.59 | 11.3 | 11.33 | -2.24% | 9,642 | 11,011,384 |
| 2024-07-26 | 11.3 | 11.65 | 11.27 | 11.59 | +3.02% | 8,682 | 10,013,074 |
| 2024-07-25 | 10.9 | 11.39 | 10.9 | 11.25 | +1.63% | 10,582 | 11,859,319 |
| 2024-07-24 | 11.8 | 11.8 | 11.02 | 11.07 | -5.3% | 19,589 | 22,018,626 |
| 2024-07-23 | 12.24 | 12.26 | 11.65 | 11.69 | -4.1% | 9,024 | 10,768,805 |
| 2024-07-22 | 12.11 | 12.25 | 12.01 | 12.19 | +0.66% | 4,884 | 5,938,315 |
| 2024-07-19 | 11.88 | 12.19 | 11.84 | 12.11 | +1.51% | 6,094 | 7,328,634 |
| 2024-07-18 | 12.14 | 12.14 | 11.78 | 11.93 | -1.57% | 9,313 | 11,072,392 |
| 2024-07-17 | 12.26 | 12.29 | 12.09 | 12.12 | -1.38% | 5,834 | 7,094,131 |
| 2024-07-16 | 12.21 | 12.38 | 12.12 | 12.29 | -0.16% | 3,920 | 4,797,978 |
| 2024-07-15 | 12.72 | 12.85 | 12.23 | 12.31 | -2.92% | 6,799 | 8,423,260 |
| 2024-07-12 | 12.82 | 12.98 | 12.65 | 12.68 | -1.01% | 7,381 | 9,411,028 |
| 2024-07-11 | 12.44 | 12.89 | 12.44 | 12.81 | +3.14% | 8,594 | 10,975,928 |
| 2024-07-10 | 12.5 | 12.77 | 12.4 | 12.42 | -0.56% | 7,701 | 9,691,200 |
| 2024-07-09 | 12.29 | 12.56 | 12.08 | 12.49 | +1.38% | 8,846 | 10,936,469 |
| 2024-07-08 | 12.77 | 12.82 | 12.22 | 12.32 | -3.98% | 8,402 | 10,474,808 |
| 2024-07-05 | 12.65 | 12.84 | 12.5 | 12.83 | +0.94% | 6,333 | 8,046,705 |
| 2024-07-04 | 13.19 | 13.25 | 12.67 | 12.71 | -3.13% | 7,040 | 9,082,059 |
| 2024-07-03 | 13.11 | 13.29 | 13.06 | 13.12 | -0.53% | 4,876 | 6,418,785 |
| 2024-07-02 | 13.06 | 13.42 | 13.06 | 13.19 | +0.61% | 8,461 | 11,231,393 |
| 2024-07-01 | 13.36 | 13.53 | 12.9 | 13.11 | -2.46% | 12,974 | 17,006,355 |
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：