股票概览
14.44
+20.03%
+2.41
13.1
开盘价
14.44
最高价
12.74
最低价
191,653
成交量
数据更新至: 2024-09-30
技术指标
11.87
MA5 (5日均线)
10.90
MA10 (10日均线)
10.52
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 | 13.1 | 14.44 | 12.74 | 14.44 | +20.03% | 191,653 | 262,352,314 |
| 2024-09-27 | 11.4 | 12.15 | 11.35 | 12.03 | +6.93% | 62,512 | 72,885,402 |
| 2024-09-26 | 11.04 | 11.25 | 10.84 | 11.25 | +2.65% | 78,026 | 86,146,071 |
| 2024-09-25 | 10.83 | 11.3 | 10.68 | 10.96 | +2.81% | 98,423 | 108,201,167 |
| 2024-09-24 | 10.29 | 10.75 | 9.98 | 10.66 | +4.72% | 85,724 | 89,338,702 |
| 2024-09-23 | 10.15 | 10.38 | 9.94 | 10.18 | +1.29% | 61,348 | 62,644,053 |
| 2024-09-20 | 9.88 | 10.19 | 9.88 | 10.05 | +1.01% | 57,774 | 57,909,962 |
| 2024-09-19 | 9.79 | 10.05 | 9.66 | 9.95 | +2.47% | 50,143 | 49,706,716 |
| 2024-09-18 | 9.8 | 10.09 | 9.52 | 9.71 | -0.92% | 43,091 | 41,860,606 |
| 2024-09-13 | 10.08 | 10.12 | 9.8 | 9.8 | -2.78% | 37,485 | 37,286,587 |
| 2024-09-12 | 10.14 | 10.29 | 10.08 | 10.08 | +0.1% | 43,726 | 44,529,973 |
| 2024-09-11 | 10.01 | 10.15 | 9.93 | 10.07 | -0.4% | 30,177 | 30,329,037 |
| 2024-09-10 | 9.86 | 10.25 | 9.69 | 10.11 | +2.64% | 49,716 | 49,257,334 |
| 2024-09-09 | 9.85 | 9.96 | 9.65 | 9.85 | -0.51% | 36,230 | 35,585,730 |
| 2024-09-06 | 10.34 | 10.36 | 9.9 | 9.9 | -4.16% | 53,145 | 53,688,947 |
| 2024-09-05 | 10.17 | 10.47 | 10.14 | 10.33 | +1.97% | 45,806 | 47,331,416 |
| 2024-09-04 | 10.05 | 10.24 | 10.03 | 10.13 | -0.39% | 39,345 | 39,941,260 |
| 2024-09-03 | 10.01 | 10.23 | 9.95 | 10.17 | +0.79% | 40,552 | 40,937,531 |
| 2024-09-02 | 10.51 | 10.64 | 10.08 | 10.09 | -4.9% | 55,433 | 56,876,189 |
| 2024-08-30 | 10.08 | 10.71 | 10.07 | 10.61 | +5.26% | 76,637 | 80,606,958 |
| 2024-08-29 | 9.81 | 10.15 | 9.75 | 10.08 | +2.54% | 44,929 | 44,921,374 |
| 2024-08-28 | 9.8 | 9.95 | 9.48 | 9.83 | -1.01% | 69,402 | 67,384,682 |
| 2024-08-27 | 10.31 | 10.38 | 9.88 | 9.93 | -3.59% | 52,640 | 52,900,678 |
| 2024-08-26 | 10.2 | 10.49 | 10.2 | 10.3 | -0.68% | 37,253 | 38,558,917 |
| 2024-08-23 | 10.2 | 10.53 | 10.06 | 10.37 | +1.57% | 36,700 | 37,961,963 |
| 2024-08-22 | 10.41 | 10.69 | 10.2 | 10.21 | -2.67% | 39,358 | 40,905,001 |
| 2024-08-21 | 10.6 | 10.72 | 10.4 | 10.49 | +0.1% | 39,169 | 41,371,668 |
| 2024-08-20 | 11.12 | 11.17 | 10.46 | 10.48 | -4.55% | 64,519 | 68,901,755 |
| 2024-08-19 | 10.8 | 11.15 | 10.65 | 10.98 | +2.52% | 59,241 | 64,935,276 |
| 2024-08-16 | 10.7 | 10.91 | 10.65 | 10.71 | +0.28% | 41,106 | 44,319,959 |
| 2024-08-15 | 10.44 | 10.86 | 10.32 | 10.68 | +2.3% | 49,599 | 52,720,951 |
| 2024-08-14 | 10.54 | 10.6 | 10.43 | 10.44 | -0.95% | 23,763 | 24,915,835 |
| 2024-08-13 | 10.49 | 10.54 | 10.34 | 10.54 | +0.96% | 32,352 | 33,795,850 |
| 2024-08-12 | 10.53 | 10.65 | 10.33 | 10.44 | -0.95% | 30,566 | 31,931,816 |
| 2024-08-09 | 10.82 | 10.89 | 10.54 | 10.54 | -1.77% | 35,123 | 37,474,555 |
| 2024-08-08 | 10.8 | 10.88 | 10.51 | 10.73 | -1.29% | 42,666 | 45,592,048 |
| 2024-08-07 | 10.89 | 11.15 | 10.73 | 10.87 | -0.09% | 38,138 | 41,762,498 |
| 2024-08-06 | 10.76 | 10.97 | 10.7 | 10.88 | +2.93% | 54,098 | 58,527,892 |
| 2024-08-05 | 11.1 | 11.32 | 10.56 | 10.57 | -5.79% | 86,352 | 94,004,924 |
| 2024-08-02 | 11.55 | 11.69 | 11.15 | 11.22 | -4.02% | 60,410 | 69,012,820 |
| 2024-08-01 | 11.87 | 11.96 | 11.61 | 11.69 | -1.52% | 59,511 | 69,880,817 |
| 2024-07-31 | 11.14 | 11.91 | 11.13 | 11.87 | +6.27% | 67,334 | 78,461,392 |
| 2024-07-30 | 11.06 | 11.35 | 10.95 | 11.17 | +0.81% | 44,740 | 49,871,646 |
| 2024-07-29 | 11.14 | 11.31 | 10.94 | 11.08 | -1.16% | 39,078 | 43,333,717 |
| 2024-07-26 | 11.06 | 11.3 | 11 | 11.21 | +1.36% | 45,961 | 51,313,917 |
| 2024-07-25 | 10.91 | 11.36 | 10.91 | 11.06 | +0.18% | 64,760 | 72,018,236 |
| 2024-07-24 | 11.42 | 11.54 | 11 | 11.04 | -3.92% | 61,410 | 68,908,253 |
| 2024-07-23 | 12.11 | 12.18 | 11.49 | 11.49 | -2.87% | 67,981 | 80,078,656 |
| 2024-07-22 | 11.65 | 11.87 | 11.54 | 11.83 | +2.51% | 50,249 | 59,013,084 |
| 2024-07-19 | 11.13 | 11.59 | 11.05 | 11.54 | +2.3% | 46,411 | 53,056,715 |
| 2024-07-18 | 11.28 | 11.4 | 10.86 | 11.28 | -0.79% | 62,870 | 69,741,223 |
| 2024-07-17 | 11.51 | 11.72 | 11.29 | 11.37 | -2.24% | 58,454 | 67,115,233 |
| 2024-07-16 | 11.42 | 11.79 | 11.3 | 11.63 | +1.84% | 60,546 | 69,933,140 |
| 2024-07-15 | 11.8 | 11.85 | 11.35 | 11.42 | -3.38% | 41,863 | 48,093,717 |
| 2024-07-12 | 12.09 | 12.23 | 11.79 | 11.82 | -2.23% | 54,170 | 64,784,885 |
| 2024-07-11 | 12.05 | 12.17 | 11.77 | 12.09 | +3.33% | 55,423 | 66,632,328 |
| 2024-07-10 | 11.66 | 11.91 | 11.45 | 11.7 | +0.26% | 53,221 | 62,271,117 |
| 2024-07-09 | 11.48 | 11.7 | 11.09 | 11.67 | +1.48% | 82,795 | 94,755,167 |
| 2024-07-08 | 11.9 | 11.92 | 11.42 | 11.5 | -4.17% | 67,851 | 78,641,354 |
| 2024-07-05 | 11.8 | 12.15 | 11.61 | 12 | +1.61% | 65,211 | 77,855,291 |
| 2024-07-04 | 12.46 | 12.52 | 11.77 | 11.81 | -4.91% | 61,521 | 74,165,199 |
| 2024-07-03 | 13 | 13.09 | 12.4 | 12.42 | -4.68% | 64,827 | 81,649,064 |
| 2024-07-02 | 12.65 | 13.36 | 12.65 | 13.03 | +2.6% | 68,805 | 90,018,178 |
| 2024-07-01 | 12.79 | 12.89 | 12.31 | 12.7 | -1.55% | 64,773 | 81,336,989 |
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：