股票概览
15.48
+10.02%
+1.41
14.68
开盘价
15.48
最高价
14.41
最低价
115,884
成交量
数据更新至: 2024-09-30
技术指标
13.63
MA5 (5日均线)
12.84
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 | 14.68 | 15.48 | 14.41 | 15.48 | +10.02% | 115,884 | 174,822,949 |
| 2024-09-27 | 13.5 | 14.35 | 13.42 | 14.07 | +6.11% | 82,987 | 114,956,628 |
| 2024-09-26 | 12.77 | 13.26 | 12.71 | 13.26 | +4.16% | 47,444 | 61,710,345 |
| 2024-09-25 | 12.82 | 13.1 | 12.71 | 12.73 | +0.79% | 58,297 | 75,317,381 |
| 2024-09-24 | 12.06 | 12.63 | 12.06 | 12.63 | +4.9% | 48,285 | 59,798,120 |
| 2024-09-23 | 11.99 | 12.23 | 11.91 | 12.04 | -0.08% | 20,885 | 25,231,836 |
| 2024-09-20 | 12.32 | 12.32 | 11.91 | 12.05 | -2.11% | 34,052 | 41,002,324 |
| 2024-09-19 | 11.89 | 12.39 | 11.83 | 12.31 | +3.88% | 40,805 | 49,646,008 |
| 2024-09-18 | 12.06 | 12.14 | 11.59 | 11.85 | -1.17% | 33,340 | 39,291,585 |
| 2024-09-13 | 12.56 | 12.62 | 11.98 | 11.99 | -4.08% | 35,764 | 43,536,017 |
| 2024-09-12 | 12.47 | 12.87 | 12.43 | 12.5 | +0.08% | 28,723 | 36,296,760 |
| 2024-09-11 | 12.43 | 12.68 | 12.33 | 12.49 | +0.48% | 28,761 | 36,050,933 |
| 2024-09-10 | 12.28 | 12.47 | 12.07 | 12.43 | +1.97% | 33,307 | 40,842,691 |
| 2024-09-09 | 12.3 | 12.49 | 12.18 | 12.19 | -2.09% | 30,111 | 36,940,123 |
| 2024-09-06 | 12.88 | 12.89 | 12.4 | 12.45 | -3.34% | 33,348 | 41,960,488 |
| 2024-09-05 | 12.99 | 13.07 | 12.75 | 12.88 | +0.23% | 34,416 | 44,372,026 |
| 2024-09-04 | 12.92 | 13.06 | 12.82 | 12.85 | -1% | 33,108 | 42,737,012 |
| 2024-09-03 | 12.93 | 13.14 | 12.71 | 12.98 | +0.78% | 36,626 | 47,487,136 |
| 2024-09-02 | 13.14 | 13.32 | 12.86 | 12.88 | -2.28% | 54,224 | 70,783,254 |
| 2024-08-30 | 13.33 | 13.44 | 13.15 | 13.18 | -1.27% | 80,132 | 106,610,159 |
| 2024-08-29 | 12.94 | 13.49 | 12.79 | 13.35 | +4.22% | 83,856 | 110,931,579 |
| 2024-08-28 | 12.52 | 13.29 | 12.52 | 12.81 | +5.69% | 96,159 | 123,779,116 |
| 2024-08-27 | 12.12 | 12.27 | 11.95 | 12.12 | -0.49% | 26,933 | 32,518,571 |
| 2024-08-26 | 11.73 | 12.3 | 11.73 | 12.18 | +4.01% | 40,605 | 49,240,380 |
| 2024-08-23 | 11.98 | 12.05 | 11.67 | 11.71 | -2.98% | 32,937 | 38,836,763 |
| 2024-08-22 | 12.17 | 12.24 | 11.95 | 12.07 | -0.33% | 25,527 | 30,894,602 |
| 2024-08-21 | 12.2 | 12.3 | 12.07 | 12.11 | -0.82% | 19,176 | 23,335,464 |
| 2024-08-20 | 12.37 | 12.49 | 12.16 | 12.21 | -1.85% | 21,922 | 26,898,839 |
| 2024-08-19 | 12.53 | 12.74 | 12.41 | 12.44 | -1.03% | 22,860 | 28,743,443 |
| 2024-08-16 | 12.81 | 12.92 | 12.56 | 12.57 | -1.57% | 22,714 | 28,793,108 |
| 2024-08-15 | 12.67 | 12.85 | 12.53 | 12.77 | +0.63% | 25,262 | 32,157,211 |
| 2024-08-14 | 12.82 | 12.92 | 12.66 | 12.69 | -0.94% | 20,592 | 26,234,446 |
| 2024-08-13 | 12.71 | 12.86 | 12.5 | 12.81 | +0.79% | 19,019 | 24,131,821 |
| 2024-08-12 | 12.8 | 12.9 | 12.64 | 12.71 | -0.47% | 17,354 | 22,094,282 |
| 2024-08-09 | 12.91 | 13.06 | 12.74 | 12.77 | -1.01% | 21,460 | 27,692,972 |
| 2024-08-08 | 12.93 | 12.99 | 12.65 | 12.9 | -0.92% | 27,151 | 34,870,572 |
| 2024-08-07 | 12.9 | 13.29 | 12.72 | 13.02 | +0.85% | 31,978 | 41,449,365 |
| 2024-08-06 | 12.58 | 13 | 12.58 | 12.91 | +2.87% | 29,695 | 38,080,309 |
| 2024-08-05 | 12.7 | 13.09 | 12.55 | 12.55 | -2.18% | 37,952 | 48,789,402 |
| 2024-08-02 | 13.05 | 13.12 | 12.8 | 12.83 | -2.21% | 26,001 | 33,716,503 |
| 2024-08-01 | 13.22 | 13.37 | 12.98 | 13.12 | -0.68% | 31,412 | 41,356,903 |
| 2024-07-31 | 12.65 | 13.22 | 12.58 | 13.21 | +4.43% | 46,752 | 60,694,972 |
| 2024-07-30 | 12.68 | 12.71 | 12.41 | 12.65 | -0.71% | 25,000 | 31,446,966 |
| 2024-07-29 | 12.93 | 12.98 | 12.65 | 12.74 | -1.24% | 24,011 | 30,611,149 |
| 2024-07-26 | 12.7 | 12.97 | 12.69 | 12.9 | +1.34% | 29,087 | 37,434,810 |
| 2024-07-25 | 12.39 | 12.97 | 12.34 | 12.73 | +2% | 35,406 | 44,828,265 |
| 2024-07-24 | 12.79 | 12.82 | 12.43 | 12.48 | -2.42% | 32,746 | 41,148,493 |
| 2024-07-23 | 13.33 | 13.39 | 12.76 | 12.79 | -3.4% | 39,590 | 51,598,393 |
| 2024-07-22 | 13.45 | 13.5 | 13.21 | 13.24 | -1.49% | 29,070 | 38,740,461 |
| 2024-07-19 | 13.28 | 13.55 | 13.17 | 13.44 | +0.45% | 23,736 | 31,754,070 |
| 2024-07-18 | 13.45 | 13.49 | 13.05 | 13.38 | -1.4% | 41,218 | 54,604,793 |
| 2024-07-17 | 13.82 | 14.02 | 13.57 | 13.57 | -1.81% | 21,228 | 29,106,103 |
| 2024-07-16 | 13.76 | 13.91 | 13.71 | 13.82 | 0% | 12,934 | 17,860,053 |
| 2024-07-15 | 14.13 | 14.13 | 13.78 | 13.82 | -2.74% | 18,351 | 25,493,015 |
| 2024-07-12 | 14.55 | 14.6 | 14.06 | 14.21 | -1.93% | 27,432 | 39,091,912 |
| 2024-07-11 | 14 | 14.5 | 14 | 14.49 | +5.38% | 33,660 | 48,195,487 |
| 2024-07-10 | 13.88 | 14.14 | 13.69 | 13.75 | -1.01% | 20,916 | 29,174,137 |
| 2024-07-09 | 13.7 | 13.94 | 13.4 | 13.89 | +1.39% | 19,540 | 26,824,996 |
| 2024-07-08 | 14.12 | 14.18 | 13.62 | 13.7 | -3.11% | 17,315 | 23,943,452 |
| 2024-07-05 | 13.87 | 14.23 | 13.64 | 14.14 | +1.43% | 18,515 | 25,831,990 |
| 2024-07-04 | 14.56 | 14.65 | 13.9 | 13.94 | -3.93% | 24,062 | 34,159,257 |
| 2024-07-03 | 14.65 | 14.73 | 14.45 | 14.51 | -1.16% | 14,452 | 21,055,913 |
| 2024-07-02 | 14.9 | 14.93 | 14.6 | 14.68 | -1.41% | 18,499 | 27,312,097 |
| 2024-07-01 | 14.75 | 15.05 | 14.67 | 14.89 | +0.81% | 21,278 | 31,581,443 |
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：