股票概览
16.7
+8.44%
+1.3
15.9
开盘价
16.78
最高价
15.43
最低价
96,669
成交量
数据更新至: 2024-09-30
技术指标
14.95
MA5 (5日均线)
14.09
MA10 (10日均线)
12.76
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 | 15.9 | 16.78 | 15.43 | 16.7 | +8.44% | 96,669 | 155,630,209 |
| 2024-09-27 | 14.25 | 15.54 | 14.15 | 15.4 | +8.6% | 63,826 | 95,974,316 |
| 2024-09-26 | 14.06 | 14.35 | 14.06 | 14.18 | -0.21% | 40,218 | 57,074,805 |
| 2024-09-25 | 14.28 | 14.39 | 13.76 | 14.21 | -0.42% | 71,434 | 101,137,148 |
| 2024-09-24 | 13.71 | 14.29 | 13.6 | 14.27 | +4.16% | 49,156 | 69,010,556 |
| 2024-09-23 | 13.61 | 13.73 | 13 | 13.7 | +0.66% | 40,244 | 54,212,586 |
| 2024-09-20 | 13.5 | 13.68 | 13.27 | 13.61 | +0.44% | 44,017 | 59,665,095 |
| 2024-09-19 | 12.89 | 13.76 | 12.77 | 13.55 | +6.03% | 65,866 | 87,861,562 |
| 2024-09-18 | 12.4 | 12.89 | 12.28 | 12.78 | +2.65% | 41,714 | 53,102,081 |
| 2024-09-13 | 12.42 | 12.69 | 12.3 | 12.45 | +0.24% | 41,837 | 52,063,346 |
| 2024-09-12 | 12.59 | 12.91 | 12.4 | 12.42 | -0.88% | 54,266 | 68,596,291 |
| 2024-09-11 | 12.03 | 12.68 | 12.03 | 12.53 | +2.7% | 82,284 | 102,339,406 |
| 2024-09-10 | 11.53 | 12.35 | 11.45 | 12.2 | +5.35% | 101,325 | 121,461,024 |
| 2024-09-09 | 11.89 | 11.93 | 11.5 | 11.58 | -1.28% | 51,869 | 60,533,993 |
| 2024-09-06 | 11.5 | 12.42 | 11.38 | 11.73 | +1.12% | 111,198 | 132,287,622 |
| 2024-09-05 | 10.83 | 11.79 | 10.65 | 11.6 | +6.72% | 112,612 | 127,465,186 |
| 2024-09-04 | 10.26 | 11.31 | 10.22 | 10.87 | +4.92% | 74,553 | 80,560,834 |
| 2024-09-03 | 10.41 | 10.48 | 10.28 | 10.36 | -0.38% | 18,361 | 19,023,580 |
| 2024-09-02 | 10.59 | 10.59 | 10.39 | 10.4 | -2.16% | 22,243 | 23,301,145 |
| 2024-08-30 | 10.35 | 10.71 | 10.35 | 10.63 | -1.02% | 44,970 | 47,478,540 |
| 2024-08-29 | 10.07 | 10.83 | 9.95 | 10.74 | +6.65% | 49,030 | 51,716,836 |
| 2024-08-28 | 9.98 | 10.1 | 9.91 | 10.07 | +1% | 9,979 | 10,017,261 |
| 2024-08-27 | 10.01 | 10.09 | 9.92 | 9.97 | -0.6% | 11,968 | 11,950,220 |
| 2024-08-26 | 9.94 | 10.03 | 9.85 | 10.03 | +1.83% | 14,302 | 14,253,321 |
| 2024-08-23 | 9.91 | 9.97 | 9.76 | 9.85 | -1.1% | 12,410 | 12,203,502 |
| 2024-08-22 | 10.26 | 10.27 | 9.91 | 9.96 | -2.35% | 18,186 | 18,254,126 |
| 2024-08-21 | 10.22 | 10.31 | 10.13 | 10.2 | -0.2% | 15,087 | 15,420,461 |
| 2024-08-20 | 10.53 | 10.68 | 10.18 | 10.22 | -3.77% | 26,743 | 27,662,715 |
| 2024-08-19 | 10.41 | 10.7 | 10.29 | 10.62 | +1.05% | 36,809 | 38,763,667 |
| 2024-08-16 | 10.7 | 10.8 | 10.43 | 10.51 | -3.22% | 52,940 | 55,966,692 |
| 2024-08-15 | 10.9 | 11.3 | 10.69 | 10.86 | -3.12% | 75,574 | 82,757,749 |
| 2024-08-14 | 10.61 | 11.39 | 10.52 | 11.21 | +4.77% | 103,161 | 114,357,731 |
| 2024-08-13 | 10.17 | 11.02 | 10.07 | 10.7 | +4.7% | 60,034 | 64,019,524 |
| 2024-08-12 | 10.61 | 10.65 | 10.16 | 10.22 | -1.26% | 17,119 | 17,678,987 |
| 2024-08-09 | 10.43 | 10.55 | 10.29 | 10.35 | -0.48% | 18,991 | 19,799,022 |
| 2024-08-08 | 10.62 | 10.69 | 10.24 | 10.4 | -1.61% | 35,015 | 36,438,033 |
| 2024-08-07 | 10.18 | 11.11 | 10.18 | 10.57 | +3.83% | 58,702 | 62,539,628 |
| 2024-08-06 | 10.07 | 10.28 | 10.05 | 10.18 | +2.11% | 9,898 | 10,026,773 |
| 2024-08-05 | 10.1 | 10.29 | 9.94 | 9.97 | -2.06% | 11,752 | 11,905,758 |
| 2024-08-02 | 10.18 | 10.32 | 10.13 | 10.18 | -0.59% | 11,007 | 11,283,488 |
| 2024-08-01 | 10.33 | 10.39 | 10.2 | 10.24 | -0.78% | 13,048 | 13,400,355 |
| 2024-07-31 | 9.93 | 10.36 | 9.91 | 10.32 | +3.51% | 16,496 | 16,813,199 |
| 2024-07-30 | 10.02 | 10.07 | 9.86 | 9.97 | -0.4% | 11,745 | 11,693,666 |
| 2024-07-29 | 9.97 | 10.1 | 9.9 | 10.01 | +0.6% | 11,559 | 11,555,194 |
| 2024-07-26 | 9.73 | 9.96 | 9.73 | 9.95 | +1.84% | 8,595 | 8,502,849 |
| 2024-07-25 | 9.55 | 9.81 | 9.51 | 9.77 | +1.77% | 11,336 | 10,973,564 |
| 2024-07-24 | 9.7 | 9.82 | 9.58 | 9.6 | -1.74% | 11,034 | 10,669,033 |
| 2024-07-23 | 10.09 | 10.09 | 9.77 | 9.77 | -2.59% | 12,797 | 12,698,527 |
| 2024-07-22 | 10.05 | 10.1 | 9.94 | 10.03 | -0.2% | 8,174 | 8,174,288 |
| 2024-07-19 | 9.86 | 10.08 | 9.84 | 10.05 | +1.52% | 9,254 | 9,238,489 |
| 2024-07-18 | 9.91 | 9.97 | 9.63 | 9.9 | -0.3% | 12,606 | 12,335,853 |
| 2024-07-17 | 10.1 | 10.1 | 9.86 | 9.93 | -1.59% | 13,643 | 13,568,111 |
| 2024-07-16 | 10.22 | 10.26 | 10.03 | 10.09 | -1.27% | 8,812 | 8,897,874 |
| 2024-07-15 | 10.42 | 10.42 | 10.17 | 10.22 | -1.35% | 8,514 | 8,714,819 |
| 2024-07-12 | 10.5 | 10.53 | 10.29 | 10.36 | -1.15% | 10,878 | 11,322,791 |
| 2024-07-11 | 10.34 | 10.49 | 10.26 | 10.48 | +2.85% | 15,118 | 15,724,387 |
| 2024-07-10 | 10.25 | 10.35 | 10.15 | 10.19 | -0.59% | 9,462 | 9,703,037 |
| 2024-07-09 | 10.1 | 10.27 | 9.88 | 10.25 | +1.38% | 12,707 | 12,812,250 |
| 2024-07-08 | 10.34 | 10.44 | 10.07 | 10.11 | -2.6% | 12,926 | 13,186,399 |
| 2024-07-05 | 10.19 | 10.43 | 10.17 | 10.38 | +0.97% | 11,592 | 11,942,814 |
| 2024-07-04 | 10.72 | 10.84 | 10.27 | 10.28 | -4.1% | 17,086 | 17,881,355 |
| 2024-07-03 | 10.9 | 10.99 | 10.7 | 10.72 | -2.1% | 12,665 | 13,659,995 |
| 2024-07-02 | 11.01 | 11.08 | 10.9 | 10.95 | -0.9% | 11,216 | 12,339,494 |
| 2024-07-01 | 10.88 | 11.08 | 10.85 | 11.05 | +0.73% | 9,151 | 10,049,972 |
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：