股票概览
17.75
+19.13%
+2.85
15.2
开盘价
17.88
最高价
15
最低价
575,417
成交量
数据更新至: 2024-09-30
技术指标
13.73
MA5 (5日均线)
12.42
MA10 (10日均线)
12.13
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 | 15.2 | 17.88 | 15 | 17.75 | +19.13% | 575,417 | 957,607,524 |
| 2024-09-27 | 12.71 | 14.9 | 12.62 | 14.9 | +19.97% | 490,794 | 696,897,283 |
| 2024-09-26 | 11.95 | 12.49 | 11.86 | 12.42 | +4.63% | 230,655 | 281,731,803 |
| 2024-09-25 | 12 | 12.29 | 11.84 | 11.87 | +1.45% | 241,853 | 292,028,484 |
| 2024-09-24 | 11.34 | 11.75 | 11.08 | 11.7 | +5.03% | 220,380 | 253,451,654 |
| 2024-09-23 | 11.06 | 11.25 | 10.95 | 11.14 | +0.72% | 83,352 | 92,654,366 |
| 2024-09-20 | 11.34 | 11.41 | 10.9 | 11.06 | -2.47% | 116,992 | 129,219,395 |
| 2024-09-19 | 11 | 11.4 | 10.84 | 11.34 | +4.9% | 161,683 | 181,173,035 |
| 2024-09-18 | 11.22 | 11.22 | 10.6 | 10.81 | -3.57% | 123,442 | 133,313,029 |
| 2024-09-13 | 11.6 | 11.82 | 11.18 | 11.21 | -5.16% | 176,440 | 200,599,153 |
| 2024-09-12 | 11.72 | 12.5 | 11.67 | 11.82 | +0.34% | 200,598 | 241,824,505 |
| 2024-09-11 | 11.62 | 12.25 | 11.61 | 11.78 | -0.59% | 186,332 | 223,224,985 |
| 2024-09-10 | 11.95 | 12.31 | 11.53 | 11.85 | +0.17% | 177,662 | 211,141,101 |
| 2024-09-09 | 11.67 | 12.04 | 11.63 | 11.83 | -1.42% | 155,876 | 183,761,319 |
| 2024-09-06 | 12.7 | 12.79 | 11.9 | 12 | -8.19% | 301,117 | 368,320,100 |
| 2024-09-05 | 12.22 | 14.09 | 12.22 | 13.07 | +9.01% | 410,186 | 532,676,748 |
| 2024-09-04 | 11.5 | 12.83 | 11.5 | 11.99 | +3.27% | 316,513 | 383,190,553 |
| 2024-09-03 | 11.12 | 11.99 | 10.95 | 11.61 | +4.41% | 243,905 | 281,881,231 |
| 2024-09-02 | 11.15 | 11.53 | 11.09 | 11.12 | -2.03% | 134,590 | 151,558,407 |
| 2024-08-30 | 10.99 | 11.61 | 10.96 | 11.35 | +0.35% | 261,070 | 295,668,657 |
| 2024-08-29 | 10.68 | 11.88 | 10.57 | 11.31 | +4.63% | 294,179 | 330,150,271 |
| 2024-08-28 | 10.6 | 11.1 | 10.45 | 10.81 | -2.88% | 228,747 | 244,378,059 |
| 2024-08-27 | 9.93 | 11.93 | 9.85 | 11.13 | +9.87% | 303,157 | 336,040,686 |
| 2024-08-26 | 9.91 | 10.5 | 9.81 | 10.13 | +2.53% | 104,673 | 107,019,076 |
| 2024-08-23 | 10.28 | 10.34 | 9.86 | 9.88 | -4.26% | 110,974 | 111,042,051 |
| 2024-08-22 | 10.8 | 10.89 | 10.26 | 10.32 | -2.73% | 82,411 | 86,658,540 |
| 2024-08-21 | 10.4 | 10.64 | 10.25 | 10.61 | +1.53% | 63,017 | 66,448,914 |
| 2024-08-20 | 10.69 | 10.82 | 10.37 | 10.45 | -1.88% | 73,388 | 77,644,239 |
| 2024-08-19 | 10.8 | 10.87 | 10.56 | 10.65 | -2.29% | 83,257 | 88,923,485 |
| 2024-08-16 | 11.4 | 11.5 | 10.9 | 10.9 | -3.8% | 112,147 | 123,707,398 |
| 2024-08-15 | 11.2 | 11.64 | 10.97 | 11.33 | +1.34% | 120,959 | 136,792,823 |
| 2024-08-14 | 11.38 | 11.63 | 11.06 | 11.18 | -1.58% | 121,938 | 137,051,997 |
| 2024-08-13 | 10.33 | 12 | 10.33 | 11.36 | -4.54% | 230,492 | 257,288,935 |
| 2024-08-12 | 13.03 | 13.21 | 11.85 | 11.9 | -6.08% | 186,518 | 235,343,071 |
| 2024-08-09 | 13.1 | 13.25 | 12.65 | 12.67 | -3.06% | 147,731 | 191,035,197 |
| 2024-08-08 | 13.4 | 13.66 | 13.04 | 13.07 | -4.04% | 213,239 | 282,962,095 |
| 2024-08-07 | 12.66 | 13.66 | 12.52 | 13.62 | +5.75% | 316,253 | 412,422,385 |
| 2024-08-06 | 12.3 | 13.2 | 12.25 | 12.88 | +6.01% | 272,222 | 349,043,811 |
| 2024-08-05 | 12.1 | 12.8 | 11.96 | 12.15 | -0.41% | 185,046 | 228,835,725 |
| 2024-08-02 | 12.46 | 12.72 | 12.15 | 12.2 | -2.24% | 132,530 | 164,782,629 |
| 2024-08-01 | 12.53 | 12.78 | 12.34 | 12.48 | -1.27% | 137,824 | 172,235,459 |
| 2024-07-31 | 11.96 | 12.67 | 11.91 | 12.64 | +5.51% | 178,142 | 220,859,693 |
| 2024-07-30 | 11.85 | 12.2 | 11.85 | 11.98 | +0.42% | 85,568 | 102,775,787 |
| 2024-07-29 | 12.25 | 12.25 | 11.82 | 11.93 | -1.65% | 96,663 | 115,335,407 |
| 2024-07-26 | 12.12 | 12.35 | 12 | 12.13 | -0.9% | 153,778 | 186,730,868 |
| 2024-07-25 | 11.55 | 12.91 | 11.55 | 12.24 | +4.17% | 234,155 | 287,154,483 |
| 2024-07-24 | 11.89 | 12.15 | 11.65 | 11.75 | -2.97% | 112,095 | 132,437,423 |
| 2024-07-23 | 12.35 | 12.55 | 12 | 12.11 | -2.73% | 129,704 | 159,753,997 |
| 2024-07-22 | 12.28 | 12.57 | 12.15 | 12.45 | +0.81% | 133,029 | 165,270,937 |
| 2024-07-19 | 12.12 | 12.5 | 12 | 12.35 | +0.32% | 171,187 | 210,021,571 |
| 2024-07-18 | 11.8 | 12.99 | 11.53 | 12.31 | -1.12% | 239,565 | 290,739,616 |
| 2024-07-17 | 12.18 | 13.25 | 12.12 | 12.45 | +6.41% | 270,025 | 341,161,492 |
| 2024-07-16 | 11.74 | 11.94 | 11.44 | 11.7 | -0.68% | 124,137 | 144,911,468 |
| 2024-07-15 | 12.12 | 12.54 | 11.76 | 11.78 | -4.77% | 138,189 | 164,352,714 |
| 2024-07-12 | 12.28 | 12.93 | 12.15 | 12.37 | +0.32% | 234,274 | 293,971,481 |
| 2024-07-11 | 11.77 | 13.08 | 11.51 | 12.33 | +6.94% | 262,758 | 320,322,779 |
| 2024-07-10 | 11.91 | 12.5 | 11.45 | 11.53 | -7.61% | 237,542 | 282,466,762 |
| 2024-07-09 | 13.28 | 13.46 | 11.38 | 12.48 | -5.31% | 236,423 | 289,851,330 |
| 2024-07-08 | 13.4 | 13.7 | 13.04 | 13.18 | -3.16% | 83,680 | 111,218,377 |
| 2024-07-05 | 13.56 | 13.98 | 13.2 | 13.61 | +0.44% | 90,418 | 123,240,807 |
| 2024-07-04 | 14.03 | 14.3 | 13.51 | 13.55 | -4.31% | 102,574 | 140,900,692 |
| 2024-07-03 | 14.32 | 14.52 | 14.04 | 14.16 | -0.7% | 80,520 | 114,709,130 |
| 2024-07-02 | 14.2 | 14.35 | 14.03 | 14.26 | -1.18% | 91,128 | 129,282,422 |
| 2024-07-01 | 14.3 | 14.79 | 14.28 | 14.43 | +2.7% | 125,135 | 181,352,576 |
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：