股票概览
20.08
+19.88%
+3.33
16.82
开盘价
20.08
最高价
16.82
最低价
510,530
成交量
数据更新至: 2024-09-30
技术指标
15.56
MA5 (5日均线)
14.06
MA10 (10日均线)
12.96
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 | 16.82 | 20.08 | 16.82 | 20.08 | +19.88% | 510,530 | 930,592,249 |
| 2024-09-27 | 15.84 | 17.77 | 15.58 | 16.75 | +9.91% | 505,670 | 828,728,428 |
| 2024-09-26 | 12.7 | 15.24 | 12.7 | 15.24 | +20% | 339,457 | 489,027,205 |
| 2024-09-25 | 13.02 | 13.22 | 12.7 | 12.7 | -2.53% | 169,291 | 219,346,832 |
| 2024-09-24 | 12.64 | 13.06 | 12.33 | 13.03 | +3.25% | 145,732 | 185,603,192 |
| 2024-09-23 | 12.8 | 12.96 | 12.6 | 12.62 | -0.63% | 97,769 | 124,813,845 |
| 2024-09-20 | 12.65 | 12.88 | 12.49 | 12.7 | +0.4% | 97,300 | 123,359,555 |
| 2024-09-19 | 12.59 | 12.8 | 12.43 | 12.65 | -0.47% | 118,575 | 149,696,115 |
| 2024-09-18 | 12.08 | 12.83 | 12.01 | 12.71 | +5.04% | 174,457 | 218,284,549 |
| 2024-09-13 | 12.24 | 12.36 | 12.06 | 12.1 | -1.06% | 79,197 | 96,648,242 |
| 2024-09-12 | 12.4 | 12.53 | 12.21 | 12.23 | -1.45% | 76,429 | 94,644,132 |
| 2024-09-11 | 12.32 | 12.65 | 12.27 | 12.41 | +0.65% | 93,095 | 115,760,336 |
| 2024-09-10 | 11.92 | 12.4 | 11.87 | 12.33 | +2.92% | 100,057 | 121,726,862 |
| 2024-09-09 | 12.1 | 12.24 | 11.82 | 11.98 | -1.64% | 103,226 | 123,832,215 |
| 2024-09-06 | 11.9 | 12.44 | 11.84 | 12.18 | +2.44% | 162,306 | 197,819,993 |
| 2024-09-05 | 11.5 | 12.2 | 11.5 | 11.89 | +3.39% | 142,567 | 170,985,473 |
| 2024-09-04 | 11.25 | 11.71 | 11.24 | 11.5 | +0.88% | 92,666 | 106,876,962 |
| 2024-09-03 | 11.17 | 11.46 | 11.12 | 11.4 | +2.06% | 73,583 | 83,565,063 |
| 2024-09-02 | 11.52 | 11.61 | 11.15 | 11.17 | -3.71% | 94,637 | 107,503,518 |
| 2024-08-30 | 11.15 | 11.88 | 11.11 | 11.6 | +3.29% | 136,041 | 158,170,587 |
| 2024-08-29 | 10.87 | 11.35 | 10.74 | 11.23 | +1.81% | 108,092 | 120,234,830 |
| 2024-08-28 | 11.2 | 11.33 | 10.93 | 11.03 | -2.04% | 113,546 | 126,167,917 |
| 2024-08-27 | 11.47 | 11.47 | 11.1 | 11.26 | -1.92% | 98,170 | 110,542,030 |
| 2024-08-26 | 11.82 | 11.98 | 11.41 | 11.48 | -2.71% | 139,568 | 161,499,630 |
| 2024-08-23 | 12.02 | 12.12 | 11.79 | 11.8 | -2.56% | 114,905 | 136,708,125 |
| 2024-08-22 | 12.7 | 12.74 | 12.05 | 12.11 | -4.34% | 161,119 | 197,314,433 |
| 2024-08-21 | 12.66 | 12.79 | 12.46 | 12.66 | -1.02% | 100,854 | 127,517,580 |
| 2024-08-20 | 12.87 | 12.94 | 12.53 | 12.79 | -1.01% | 114,724 | 145,679,099 |
| 2024-08-19 | 13.1 | 13.29 | 12.7 | 12.92 | -1.37% | 168,735 | 219,624,916 |
| 2024-08-16 | 12.72 | 13.2 | 12.66 | 13.1 | +2.5% | 197,552 | 256,487,017 |
| 2024-08-15 | 12.62 | 13.05 | 12.55 | 12.78 | +0.31% | 170,375 | 218,052,947 |
| 2024-08-14 | 12.31 | 12.93 | 12.14 | 12.74 | +3.49% | 203,700 | 256,896,771 |
| 2024-08-13 | 12.05 | 12.33 | 11.92 | 12.31 | +1.48% | 110,732 | 134,074,261 |
| 2024-08-12 | 12.5 | 12.73 | 12.01 | 12.13 | -2.57% | 160,039 | 196,288,164 |
| 2024-08-09 | 12.81 | 13.17 | 12.43 | 12.45 | -3.26% | 211,719 | 269,791,106 |
| 2024-08-08 | 12.44 | 13.05 | 11.97 | 12.87 | +4.29% | 280,402 | 355,023,533 |
| 2024-08-07 | 12.3 | 12.55 | 12.21 | 12.34 | -0.48% | 116,012 | 143,531,421 |
| 2024-08-06 | 12.49 | 12.76 | 12.25 | 12.4 | +1.47% | 134,761 | 167,308,814 |
| 2024-08-05 | 12.9 | 12.95 | 12.21 | 12.22 | -5.49% | 173,088 | 217,313,316 |
| 2024-08-02 | 13.3 | 13.5 | 12.81 | 12.93 | -3.36% | 220,653 | 288,564,703 |
| 2024-08-01 | 13.04 | 13.99 | 13.04 | 13.38 | +2.29% | 317,366 | 427,002,435 |
| 2024-07-31 | 11.68 | 13.39 | 11.61 | 13.08 | +11.79% | 325,126 | 411,406,751 |
| 2024-07-30 | 11.8 | 11.84 | 11.45 | 11.7 | -0.76% | 105,897 | 123,196,887 |
| 2024-07-29 | 11.55 | 11.88 | 11.5 | 11.79 | +2.43% | 131,187 | 153,494,191 |
| 2024-07-26 | 11.43 | 11.65 | 11.23 | 11.51 | +1.23% | 121,125 | 138,847,382 |
| 2024-07-25 | 11.26 | 11.48 | 11.09 | 11.37 | -0.87% | 127,165 | 143,658,461 |
| 2024-07-24 | 11.76 | 11.8 | 11.23 | 11.47 | -4.18% | 202,565 | 233,662,710 |
| 2024-07-23 | 12.23 | 12.47 | 11.97 | 11.97 | -2.05% | 167,215 | 203,769,576 |
| 2024-07-22 | 12.15 | 12.45 | 11.82 | 12.22 | +1.08% | 217,203 | 261,687,824 |
| 2024-07-19 | 12.33 | 12.88 | 11.92 | 12.09 | 0% | 311,465 | 388,594,826 |
| 2024-07-18 | 11.8 | 12.34 | 11.71 | 12.09 | -0.41% | 188,612 | 226,722,865 |
| 2024-07-17 | 13.23 | 13.23 | 11.65 | 12.14 | -8.72% | 308,208 | 387,356,180 |
| 2024-07-16 | 12.58 | 13.5 | 12.49 | 13.3 | +5.56% | 314,034 | 412,390,164 |
| 2024-07-15 | 12.8 | 12.85 | 12.23 | 12.6 | -1.95% | 214,566 | 268,079,259 |
| 2024-07-12 | 13.05 | 13.76 | 12.7 | 12.85 | -3.75% | 347,086 | 458,179,538 |
| 2024-07-11 | 12.47 | 13.35 | 12.23 | 13.35 | +8.45% | 381,726 | 487,077,407 |
| 2024-07-10 | 12.52 | 12.66 | 12.23 | 12.31 | -3.75% | 266,408 | 331,338,475 |
| 2024-07-09 | 12.3 | 12.86 | 11.91 | 12.79 | +4.84% | 332,005 | 409,386,611 |
| 2024-07-08 | 11.6 | 12.5 | 11.5 | 12.2 | +3.39% | 360,147 | 440,571,604 |
| 2024-07-05 | 11.25 | 11.82 | 10.9 | 11.8 | +4.42% | 291,733 | 335,093,856 |
| 2024-07-04 | 10.99 | 11.73 | 10.92 | 11.3 | +4.05% | 297,218 | 339,075,806 |
| 2024-07-03 | 11.28 | 11.55 | 10.8 | 10.86 | -3.89% | 174,505 | 194,017,765 |
| 2024-07-02 | 11.69 | 11.88 | 11.21 | 11.3 | +0.53% | 230,196 | 263,929,757 |
| 2024-07-01 | 10.9 | 11.39 | 10.83 | 11.24 | +4.36% | 194,140 | 216,716,153 |
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：