股票概览
14.55
+9.98%
+1.32
13.77
开盘价
14.55
最高价
12.14
最低价
306,504
成交量
数据更新至: 2024-09-30
技术指标
12.48
MA5 (5日均线)
11.18
MA10 (10日均线)
9.89
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 | 13.77 | 14.55 | 12.14 | 14.55 | +9.98% | 306,504 | 427,094,437 |
| 2024-09-27 | 12.53 | 13.23 | 12.14 | 13.23 | +9.98% | 308,458 | 392,352,699 |
| 2024-09-26 | 10.73 | 12.03 | 10.44 | 12.03 | +9.96% | 292,063 | 334,845,303 |
| 2024-09-25 | 11.4 | 11.87 | 10.85 | 10.94 | -6.26% | 258,220 | 293,406,800 |
| 2024-09-24 | 10.77 | 11.67 | 10.23 | 11.67 | +9.99% | 269,140 | 296,699,385 |
| 2024-09-23 | 10.2 | 11.38 | 10.13 | 10.61 | +2.02% | 162,662 | 174,101,654 |
| 2024-09-20 | 9.94 | 11 | 9.82 | 10.4 | +2.06% | 179,395 | 187,263,104 |
| 2024-09-19 | 9.15 | 10.19 | 9.12 | 10.19 | +10.04% | 94,738 | 92,579,097 |
| 2024-09-18 | 8.93 | 9.36 | 8.78 | 9.26 | +3.58% | 86,111 | 78,456,444 |
| 2024-09-13 | 8.93 | 9.05 | 8.71 | 8.94 | -0.78% | 51,799 | 46,153,972 |
| 2024-09-12 | 8.94 | 9.02 | 8.83 | 9.01 | +0.78% | 66,788 | 59,702,900 |
| 2024-09-11 | 9.01 | 9.05 | 8.79 | 8.94 | -2.08% | 92,847 | 82,629,718 |
| 2024-09-10 | 8.35 | 9.13 | 8.33 | 9.13 | +10% | 106,269 | 95,058,177 |
| 2024-09-09 | 8.29 | 8.38 | 8.15 | 8.3 | +0.12% | 16,578 | 13,727,048 |
| 2024-09-06 | 8.6 | 8.66 | 8.27 | 8.29 | -2.93% | 26,456 | 22,204,591 |
| 2024-09-05 | 8.49 | 8.55 | 8.4 | 8.54 | +2.03% | 28,767 | 24,453,245 |
| 2024-09-04 | 8.5 | 8.57 | 8.34 | 8.37 | -1.53% | 28,585 | 24,054,448 |
| 2024-09-03 | 8.33 | 8.64 | 8.29 | 8.5 | +2.53% | 37,664 | 31,940,156 |
| 2024-09-02 | 8.53 | 8.59 | 8.28 | 8.29 | -4.05% | 44,669 | 37,682,072 |
| 2024-08-30 | 8.4 | 8.77 | 8.18 | 8.64 | +2.37% | 71,378 | 61,174,476 |
| 2024-08-29 | 8.29 | 8.66 | 8.29 | 8.44 | +1.93% | 49,279 | 41,704,341 |
| 2024-08-28 | 8.19 | 8.35 | 7.99 | 8.28 | +0.36% | 32,535 | 26,722,995 |
| 2024-08-27 | 8.4 | 8.58 | 8.23 | 8.25 | -1.67% | 35,212 | 29,529,619 |
| 2024-08-26 | 8.2 | 8.53 | 8.15 | 8.39 | +1.94% | 33,365 | 27,934,898 |
| 2024-08-23 | 8.35 | 8.5 | 8.21 | 8.23 | -2.72% | 33,920 | 28,208,410 |
| 2024-08-22 | 8.59 | 8.66 | 8.41 | 8.46 | -2.53% | 45,018 | 38,234,174 |
| 2024-08-21 | 9 | 9.14 | 8.6 | 8.68 | -4.93% | 57,187 | 50,442,853 |
| 2024-08-20 | 8.98 | 9.17 | 8.8 | 9.13 | +1.9% | 55,696 | 50,229,699 |
| 2024-08-19 | 9.35 | 9.39 | 8.88 | 8.96 | -4.78% | 77,605 | 70,039,421 |
| 2024-08-16 | 9.9 | 10.12 | 9.36 | 9.41 | -6.74% | 105,151 | 101,300,231 |
| 2024-08-15 | 9.63 | 10.33 | 9.63 | 10.09 | +3.17% | 133,964 | 135,017,054 |
| 2024-08-14 | 9.33 | 9.9 | 9.26 | 9.78 | +4.04% | 134,315 | 129,035,748 |
| 2024-08-13 | 9.4 | 9.47 | 9.17 | 9.4 | -2.19% | 107,024 | 99,863,984 |
| 2024-08-12 | 9.13 | 9.75 | 8.87 | 9.61 | +4% | 166,275 | 154,725,538 |
| 2024-08-09 | 9.08 | 9.98 | 9.05 | 9.24 | +1.76% | 200,907 | 190,488,413 |
| 2024-08-08 | 8.2 | 9.08 | 8.08 | 9.08 | +10.06% | 99,530 | 86,171,325 |
| 2024-08-07 | 8.41 | 8.43 | 8.21 | 8.25 | -3.06% | 57,939 | 48,097,350 |
| 2024-08-06 | 8.24 | 8.55 | 8.01 | 8.51 | +2.65% | 99,031 | 83,010,255 |
| 2024-08-05 | 7.93 | 8.6 | 7.88 | 8.29 | +3.88% | 97,202 | 80,910,586 |
| 2024-08-02 | 7.88 | 8.14 | 7.88 | 7.98 | -1.36% | 47,665 | 38,312,348 |
| 2024-08-01 | 8.36 | 8.36 | 8 | 8.09 | -3% | 76,121 | 61,803,708 |
| 2024-07-31 | 8.25 | 8.5 | 8.15 | 8.34 | +1.34% | 71,699 | 59,846,325 |
| 2024-07-30 | 8.11 | 8.35 | 7.96 | 8.23 | +1.11% | 52,129 | 42,642,431 |
| 2024-07-29 | 7.9 | 8.6 | 7.8 | 8.14 | +2.52% | 66,142 | 54,650,836 |
| 2024-07-26 | 8.27 | 8.45 | 7.83 | 7.94 | -0.5% | 56,304 | 45,614,268 |
| 2024-07-25 | 8.05 | 8.2 | 7.98 | 7.98 | -2.8% | 30,213 | 24,362,157 |
| 2024-07-24 | 8.26 | 8.45 | 7.9 | 8.21 | -1.32% | 47,994 | 38,856,736 |
| 2024-07-23 | 7.98 | 8.42 | 7.98 | 8.32 | +4% | 89,757 | 74,478,420 |
| 2024-07-22 | 7.9 | 8.05 | 7.85 | 8 | +1.39% | 51,903 | 41,206,876 |
| 2024-07-19 | 7.55 | 7.98 | 7.55 | 7.89 | +3.41% | 77,940 | 60,929,487 |
| 2024-07-18 | 7.63 | 7.74 | 7.41 | 7.63 | +0.39% | 31,590 | 23,908,016 |
| 2024-07-17 | 7.5 | 7.7 | 7.42 | 7.6 | +0.8% | 23,137 | 17,534,834 |
| 2024-07-16 | 7.45 | 7.7 | 7.43 | 7.54 | +1.07% | 27,249 | 20,653,628 |
| 2024-07-15 | 7.68 | 7.74 | 7.41 | 7.46 | -2.1% | 21,843 | 16,361,125 |
| 2024-07-12 | 7.71 | 7.83 | 7.57 | 7.62 | -1.17% | 30,399 | 23,367,132 |
| 2024-07-11 | 7.52 | 7.83 | 7.4 | 7.71 | +5.76% | 51,116 | 39,154,338 |
| 2024-07-10 | 7.43 | 7.54 | 7.22 | 7.29 | -3.06% | 28,964 | 21,318,448 |
| 2024-07-09 | 7.46 | 7.56 | 7.22 | 7.52 | +0.13% | 33,476 | 24,729,704 |
| 2024-07-08 | 7.83 | 7.83 | 7.46 | 7.51 | -3.84% | 25,038 | 18,914,913 |
| 2024-07-05 | 7.86 | 7.88 | 7.7 | 7.81 | +0.13% | 26,139 | 20,409,865 |
| 2024-07-04 | 8.24 | 8.24 | 7.79 | 7.8 | -5.45% | 45,628 | 36,240,347 |
| 2024-07-03 | 8.12 | 8.49 | 8.02 | 8.25 | +1.6% | 53,680 | 44,257,209 |
| 2024-07-02 | 7.79 | 8.4 | 7.73 | 8.12 | +3.97% | 53,713 | 43,531,049 |
| 2024-07-01 | 7.72 | 7.9 | 7.51 | 7.81 | +0.64% | 31,796 | 24,410,900 |
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：