股票概览
16.1
+16.33%
+2.26
14.5
开盘价
16.38
最高价
14.5
最低价
576,045
成交量
数据更新至: 2024-09-30
技术指标
13.45
MA5 (5日均线)
12.58
MA10 (10日均线)
12.19
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 | 14.5 | 16.38 | 14.5 | 16.1 | +16.33% | 576,045 | 887,288,522 |
| 2024-09-27 | 12.92 | 13.97 | 12.89 | 13.84 | +8.81% | 343,497 | 461,451,720 |
| 2024-09-26 | 12.24 | 12.75 | 12.23 | 12.72 | +3.33% | 172,352 | 215,305,246 |
| 2024-09-25 | 12.35 | 12.68 | 12.3 | 12.31 | +0.24% | 191,746 | 239,697,811 |
| 2024-09-24 | 12.07 | 12.31 | 11.81 | 12.28 | +1.74% | 173,026 | 210,220,677 |
| 2024-09-23 | 11.98 | 12.25 | 11.91 | 12.07 | +0.75% | 110,643 | 133,784,736 |
| 2024-09-20 | 11.73 | 12.09 | 11.59 | 11.98 | +2.13% | 135,906 | 162,286,121 |
| 2024-09-19 | 11.42 | 11.8 | 11.31 | 11.73 | +3.99% | 106,542 | 123,758,883 |
| 2024-09-18 | 11.5 | 11.54 | 11.09 | 11.28 | -1.57% | 66,951 | 75,309,738 |
| 2024-09-13 | 11.67 | 11.88 | 11.46 | 11.46 | -2.72% | 67,181 | 77,929,671 |
| 2024-09-12 | 11.84 | 11.96 | 11.75 | 11.78 | +0.43% | 77,395 | 91,797,806 |
| 2024-09-11 | 11.82 | 11.9 | 11.65 | 11.73 | -1.26% | 53,890 | 63,234,228 |
| 2024-09-10 | 11.66 | 11.95 | 11.38 | 11.88 | +2.59% | 82,743 | 96,558,552 |
| 2024-09-09 | 11.58 | 11.77 | 11.48 | 11.58 | -0.94% | 63,554 | 73,740,498 |
| 2024-09-06 | 11.98 | 12.08 | 11.68 | 11.69 | -2.42% | 95,801 | 113,860,056 |
| 2024-09-05 | 11.84 | 12.13 | 11.84 | 11.98 | +1.78% | 94,907 | 113,936,065 |
| 2024-09-04 | 11.8 | 11.92 | 11.72 | 11.77 | -1.26% | 57,269 | 67,706,970 |
| 2024-09-03 | 11.66 | 11.93 | 11.66 | 11.92 | +1.97% | 85,705 | 101,430,957 |
| 2024-09-02 | 12.09 | 12.2 | 11.69 | 11.69 | -3.31% | 101,714 | 120,678,511 |
| 2024-08-30 | 11.74 | 12.32 | 11.74 | 12.09 | +2.81% | 131,792 | 159,765,871 |
| 2024-08-29 | 11.25 | 11.92 | 10.9 | 11.76 | -1.42% | 149,250 | 172,165,575 |
| 2024-08-28 | 11.85 | 12.1 | 11.71 | 11.93 | -0.08% | 70,343 | 83,896,639 |
| 2024-08-27 | 12.2 | 12.29 | 11.89 | 11.94 | -2.45% | 81,193 | 97,579,218 |
| 2024-08-26 | 12.35 | 12.43 | 12.11 | 12.24 | -0.65% | 60,554 | 74,222,842 |
| 2024-08-23 | 12.07 | 12.41 | 12.07 | 12.32 | +2.24% | 88,289 | 108,345,451 |
| 2024-08-22 | 12.45 | 12.58 | 12.02 | 12.05 | -3.06% | 89,644 | 109,696,814 |
| 2024-08-21 | 12.5 | 12.71 | 12.39 | 12.43 | -1.35% | 73,188 | 91,690,686 |
| 2024-08-20 | 12.83 | 12.96 | 12.59 | 12.6 | -2.48% | 93,827 | 118,998,310 |
| 2024-08-19 | 12.66 | 13.1 | 12.66 | 12.92 | -0.31% | 132,908 | 172,154,984 |
| 2024-08-16 | 12.72 | 13.13 | 12.65 | 12.96 | +2.29% | 165,747 | 213,867,242 |
| 2024-08-15 | 12.51 | 12.82 | 12.35 | 12.67 | +1.12% | 94,767 | 119,993,871 |
| 2024-08-14 | 12.51 | 12.61 | 12.46 | 12.53 | -0.08% | 55,461 | 69,604,879 |
| 2024-08-13 | 12.35 | 12.54 | 12.31 | 12.54 | +1.79% | 69,776 | 86,794,675 |
| 2024-08-12 | 12.35 | 12.52 | 12.25 | 12.32 | -0.81% | 85,671 | 105,924,357 |
| 2024-08-09 | 12.98 | 13.05 | 12.36 | 12.42 | -7.31% | 277,779 | 350,261,147 |
| 2024-08-08 | 13.4 | 13.51 | 13.06 | 13.4 | -1.03% | 110,036 | 146,139,690 |
| 2024-08-07 | 13.55 | 13.69 | 13.48 | 13.54 | -0.07% | 74,358 | 101,080,769 |
| 2024-08-06 | 13.6 | 13.69 | 13.39 | 13.55 | +1.35% | 80,705 | 109,045,773 |
| 2024-08-05 | 13.78 | 14.04 | 13.37 | 13.37 | -3.6% | 131,427 | 179,642,649 |
| 2024-08-02 | 14.13 | 14.33 | 13.85 | 13.87 | -3.01% | 117,723 | 165,794,588 |
| 2024-08-01 | 14.38 | 14.45 | 14.23 | 14.3 | -0.28% | 126,380 | 181,263,251 |
| 2024-07-31 | 13.94 | 14.43 | 13.9 | 14.34 | +2.94% | 159,086 | 226,707,765 |
| 2024-07-30 | 13.8 | 14.15 | 13.77 | 13.93 | +0.14% | 95,878 | 133,734,073 |
| 2024-07-29 | 13.8 | 14.05 | 13.74 | 13.91 | +1.31% | 94,628 | 131,415,615 |
| 2024-07-26 | 13.53 | 13.81 | 13.53 | 13.73 | +1.33% | 79,007 | 108,278,315 |
| 2024-07-25 | 13.36 | 13.78 | 13.33 | 13.55 | +0.22% | 79,221 | 107,565,943 |
| 2024-07-24 | 13.96 | 14.02 | 13.46 | 13.52 | -4.38% | 166,151 | 228,569,998 |
| 2024-07-23 | 14.11 | 14.6 | 13.93 | 14.14 | 0% | 201,213 | 287,739,160 |
| 2024-07-22 | 14.25 | 14.29 | 14.03 | 14.14 | +0.43% | 96,734 | 137,056,574 |
| 2024-07-19 | 13.93 | 14.26 | 13.92 | 14.08 | +0.07% | 94,519 | 133,693,610 |
| 2024-07-18 | 14 | 14.15 | 13.72 | 14.07 | -0.28% | 121,807 | 169,442,541 |
| 2024-07-17 | 14.28 | 14.37 | 14.05 | 14.11 | -2.08% | 129,379 | 183,358,942 |
| 2024-07-16 | 14.7 | 14.7 | 14.04 | 14.41 | -5.07% | 274,719 | 393,212,361 |
| 2024-07-15 | 15.1 | 15.25 | 14.92 | 15.18 | +1.34% | 144,706 | 218,521,925 |
| 2024-07-12 | 15.03 | 15.22 | 14.89 | 14.98 | -0.73% | 133,035 | 200,041,728 |
| 2024-07-11 | 14.72 | 15.1 | 14.62 | 15.09 | +4.72% | 213,261 | 318,892,458 |
| 2024-07-10 | 14.34 | 14.7 | 14.29 | 14.41 | -0.35% | 120,623 | 175,128,490 |
| 2024-07-09 | 14.2 | 14.56 | 13.67 | 14.46 | +1.83% | 176,555 | 251,294,873 |
| 2024-07-08 | 14.8 | 14.8 | 14.18 | 14.2 | -4.38% | 145,655 | 209,668,558 |
| 2024-07-05 | 14.76 | 14.95 | 14.29 | 14.85 | +1.5% | 141,287 | 208,270,593 |
| 2024-07-04 | 15.12 | 15.34 | 14.63 | 14.63 | -2.53% | 175,520 | 263,202,536 |
| 2024-07-03 | 15.33 | 15.43 | 15.01 | 15.01 | -3.41% | 221,256 | 335,210,080 |
| 2024-07-02 | 15.01 | 15.98 | 15.01 | 15.54 | +3.53% | 385,553 | 600,047,316 |
| 2024-07-01 | 14.76 | 15.03 | 14.61 | 15.01 | +1.76% | 130,778 | 194,836,788 |
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：