股票概览
17.6
+14.14%
+2.18
16.06
开盘价
17.84
最高价
15.66
最低价
373,048
成交量
数据更新至: 2024-09-30
技术指标
14.77
MA5 (5日均线)
13.59
MA10 (10日均线)
13.19
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 | 16.06 | 17.84 | 15.66 | 17.6 | +14.14% | 373,048 | 625,781,966 |
| 2024-09-27 | 14.7 | 15.5 | 14.65 | 15.42 | +5.98% | 258,186 | 388,424,680 |
| 2024-09-26 | 13.38 | 14.63 | 13.3 | 14.55 | +10.73% | 281,397 | 393,911,422 |
| 2024-09-25 | 13.22 | 13.54 | 13.1 | 13.14 | +0.08% | 108,224 | 144,096,187 |
| 2024-09-24 | 12.85 | 13.15 | 12.65 | 13.13 | +2.66% | 97,856 | 126,705,838 |
| 2024-09-23 | 12.44 | 13.05 | 12.35 | 12.79 | +3.23% | 88,132 | 112,290,696 |
| 2024-09-20 | 12.5 | 12.62 | 12.3 | 12.39 | -0.16% | 50,103 | 62,380,895 |
| 2024-09-19 | 12.1 | 12.49 | 12.04 | 12.41 | +2.9% | 66,811 | 82,120,871 |
| 2024-09-18 | 12.31 | 12.47 | 11.98 | 12.06 | -2.58% | 57,810 | 70,167,865 |
| 2024-09-13 | 12.6 | 12.67 | 12.38 | 12.38 | -1.9% | 33,573 | 41,916,535 |
| 2024-09-12 | 12.75 | 12.89 | 12.62 | 12.62 | -0.63% | 37,303 | 47,584,118 |
| 2024-09-11 | 12.64 | 12.79 | 12.62 | 12.7 | 0% | 32,150 | 40,829,705 |
| 2024-09-10 | 12.55 | 12.83 | 12.36 | 12.7 | +1.6% | 42,065 | 52,890,542 |
| 2024-09-09 | 12.69 | 12.74 | 12.44 | 12.5 | -1.73% | 36,967 | 46,434,243 |
| 2024-09-06 | 13.02 | 13.06 | 12.7 | 12.72 | -2.3% | 44,464 | 56,923,857 |
| 2024-09-05 | 12.89 | 13.12 | 12.83 | 13.02 | +1.64% | 49,419 | 64,280,149 |
| 2024-09-04 | 12.9 | 13 | 12.75 | 12.81 | -1.16% | 38,740 | 49,905,937 |
| 2024-09-03 | 12.72 | 13.01 | 12.72 | 12.96 | +1.49% | 38,408 | 49,445,455 |
| 2024-09-02 | 13.13 | 13.23 | 12.76 | 12.77 | -2.89% | 57,598 | 74,978,489 |
| 2024-08-30 | 12.85 | 13.33 | 12.85 | 13.15 | +2.18% | 62,806 | 82,763,226 |
| 2024-08-29 | 12.47 | 13.02 | 12.44 | 12.87 | +2.88% | 67,678 | 86,845,935 |
| 2024-08-28 | 12.48 | 12.63 | 12.35 | 12.51 | +0.56% | 29,192 | 36,462,865 |
| 2024-08-27 | 12.7 | 12.75 | 12.41 | 12.44 | -2.66% | 46,202 | 57,885,026 |
| 2024-08-26 | 12.7 | 12.93 | 12.7 | 12.78 | 0% | 29,192 | 37,365,390 |
| 2024-08-23 | 12.91 | 12.98 | 12.73 | 12.78 | -0.78% | 43,264 | 55,445,008 |
| 2024-08-22 | 13.05 | 13.17 | 12.84 | 12.88 | -1% | 49,973 | 64,883,461 |
| 2024-08-21 | 13.08 | 13.2 | 12.97 | 13.01 | -0.61% | 38,269 | 50,027,688 |
| 2024-08-20 | 13.43 | 13.46 | 13.01 | 13.09 | -2.24% | 56,951 | 74,876,139 |
| 2024-08-19 | 13.31 | 13.62 | 13.23 | 13.39 | +0.15% | 47,970 | 64,591,242 |
| 2024-08-16 | 13.64 | 13.68 | 13.31 | 13.37 | -1.47% | 53,103 | 71,474,607 |
| 2024-08-15 | 13.5 | 13.83 | 13.33 | 13.57 | +0.22% | 65,444 | 89,119,013 |
| 2024-08-14 | 13.8 | 13.8 | 13.54 | 13.54 | -1.88% | 46,063 | 62,701,247 |
| 2024-08-13 | 13.62 | 13.83 | 13.51 | 13.8 | +1.32% | 50,171 | 68,555,865 |
| 2024-08-12 | 13.83 | 13.9 | 13.52 | 13.62 | -2.37% | 60,249 | 82,231,006 |
| 2024-08-09 | 14.19 | 14.25 | 13.91 | 13.95 | -0.78% | 58,204 | 81,682,809 |
| 2024-08-08 | 14.47 | 14.47 | 13.94 | 14.06 | -3.37% | 100,630 | 142,095,311 |
| 2024-08-07 | 14.38 | 14.81 | 14.31 | 14.55 | +1.89% | 116,341 | 169,464,759 |
| 2024-08-06 | 14.01 | 14.43 | 13.91 | 14.28 | +3.33% | 102,937 | 145,928,293 |
| 2024-08-05 | 14.29 | 14.7 | 13.79 | 13.82 | -4.43% | 132,867 | 188,053,734 |
| 2024-08-02 | 14.71 | 15.05 | 14.44 | 14.46 | -2.82% | 116,068 | 170,934,126 |
| 2024-08-01 | 14.65 | 15.06 | 14.61 | 14.88 | +1.22% | 133,713 | 198,983,074 |
| 2024-07-31 | 14.12 | 14.75 | 14.05 | 14.7 | +3.74% | 160,514 | 232,306,583 |
| 2024-07-30 | 13.82 | 14.33 | 13.76 | 14.17 | +1.87% | 107,337 | 151,410,728 |
| 2024-07-29 | 13.89 | 14.1 | 13.68 | 13.91 | +0.43% | 93,840 | 130,296,288 |
| 2024-07-26 | 13.38 | 14.07 | 13.17 | 13.85 | +5.08% | 136,399 | 187,275,909 |
| 2024-07-25 | 13.11 | 13.48 | 13.03 | 13.18 | -0.38% | 51,775 | 68,380,945 |
| 2024-07-24 | 13.45 | 13.58 | 13.21 | 13.23 | -1.85% | 57,237 | 76,498,670 |
| 2024-07-23 | 13.77 | 13.79 | 13.45 | 13.48 | -2.25% | 57,096 | 77,505,553 |
| 2024-07-22 | 13.46 | 13.86 | 13.45 | 13.79 | +1.62% | 86,798 | 119,173,513 |
| 2024-07-19 | 12.97 | 13.57 | 12.9 | 13.57 | +3.67% | 98,519 | 131,851,189 |
| 2024-07-18 | 12.85 | 13.22 | 12.58 | 13.09 | +1.16% | 80,751 | 103,893,838 |
| 2024-07-17 | 13.21 | 13.22 | 12.82 | 12.94 | -1.97% | 78,000 | 101,229,806 |
| 2024-07-16 | 13.3 | 13.43 | 13.1 | 13.2 | -1.79% | 104,608 | 138,471,719 |
| 2024-07-15 | 13.58 | 13.99 | 13.3 | 13.44 | +0.15% | 100,589 | 136,646,733 |
| 2024-07-12 | 13.8 | 13.82 | 13.31 | 13.42 | -2.96% | 85,514 | 115,999,943 |
| 2024-07-11 | 13.95 | 14.09 | 13.74 | 13.83 | +0.95% | 83,421 | 116,065,985 |
| 2024-07-10 | 13.62 | 13.93 | 13.5 | 13.7 | +0.37% | 63,792 | 87,703,192 |
| 2024-07-09 | 13.31 | 13.81 | 13.06 | 13.65 | +2.48% | 90,310 | 122,073,491 |
| 2024-07-08 | 14.2 | 14.23 | 13.19 | 13.32 | -6.2% | 140,242 | 189,635,292 |
| 2024-07-05 | 14.2 | 14.27 | 13.95 | 14.2 | +0.35% | 47,586 | 67,244,780 |
| 2024-07-04 | 14.59 | 14.67 | 14.11 | 14.15 | -2.95% | 51,559 | 73,940,341 |
| 2024-07-03 | 14.65 | 14.79 | 14.48 | 14.58 | -1.09% | 39,720 | 58,054,423 |
| 2024-07-02 | 14.81 | 14.97 | 14.64 | 14.74 | -0.47% | 45,992 | 67,927,296 |
| 2024-07-01 | 14.85 | 14.92 | 14.44 | 14.81 | +0.27% | 58,348 | 85,634,715 |
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：