股票概览
15.76
+12.57%
+1.76
14.55
开盘价
16.18
最高价
14.3
最低价
144,680
成交量
数据更新至: 2024-09-30
技术指标
13.60
MA5 (5日均线)
12.83
MA10 (10日均线)
12.77
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 | 14.55 | 16.18 | 14.3 | 15.76 | +12.57% | 144,680 | 220,433,131 |
| 2024-09-27 | 13.23 | 14.07 | 13.23 | 14 | +7.36% | 80,038 | 109,482,452 |
| 2024-09-26 | 12.76 | 13.04 | 12.67 | 13.04 | +2.19% | 40,629 | 52,364,163 |
| 2024-09-25 | 12.68 | 13.08 | 12.53 | 12.76 | +2.49% | 44,547 | 57,429,763 |
| 2024-09-24 | 12.06 | 12.46 | 12.03 | 12.45 | +3.84% | 36,748 | 45,125,999 |
| 2024-09-23 | 12.05 | 12.13 | 11.92 | 11.99 | -0.17% | 12,940 | 15,562,142 |
| 2024-09-20 | 12.15 | 12.2 | 11.95 | 12.01 | -1.15% | 17,844 | 21,438,367 |
| 2024-09-19 | 12.03 | 12.29 | 11.82 | 12.15 | +1.5% | 25,739 | 31,141,008 |
| 2024-09-18 | 12.15 | 12.24 | 11.86 | 11.97 | -1.48% | 19,563 | 23,437,628 |
| 2024-09-13 | 12.46 | 12.51 | 12.14 | 12.15 | -3.11% | 32,758 | 40,008,846 |
| 2024-09-12 | 12.53 | 12.78 | 12.41 | 12.54 | -0.87% | 38,177 | 48,191,842 |
| 2024-09-11 | 12.29 | 12.8 | 12.22 | 12.65 | +2.51% | 36,981 | 46,848,434 |
| 2024-09-10 | 12.46 | 12.46 | 12.1 | 12.34 | -0.56% | 22,906 | 28,102,078 |
| 2024-09-09 | 12.62 | 12.68 | 12.34 | 12.41 | -1.66% | 21,400 | 26,703,479 |
| 2024-09-06 | 12.96 | 12.97 | 12.6 | 12.62 | -2.77% | 17,455 | 22,285,708 |
| 2024-09-05 | 12.92 | 13.07 | 12.87 | 12.98 | +0.7% | 16,310 | 21,127,730 |
| 2024-09-04 | 12.8 | 13.03 | 12.74 | 12.89 | +0.08% | 29,180 | 37,601,630 |
| 2024-09-03 | 12.8 | 13.01 | 12.76 | 12.88 | +0.63% | 23,782 | 30,619,886 |
| 2024-09-02 | 12.92 | 13.1 | 12.77 | 12.8 | -1.69% | 23,447 | 30,364,610 |
| 2024-08-30 | 12.9 | 13.25 | 12.8 | 13.02 | +1.32% | 29,301 | 38,377,448 |
| 2024-08-29 | 12.78 | 12.88 | 12.56 | 12.85 | +0.78% | 22,203 | 28,326,071 |
| 2024-08-28 | 12.61 | 12.84 | 12.58 | 12.75 | +1.43% | 15,985 | 20,346,615 |
| 2024-08-27 | 12.57 | 12.74 | 12.48 | 12.57 | -0.08% | 18,213 | 22,984,199 |
| 2024-08-26 | 12.46 | 12.81 | 12.44 | 12.58 | +0.96% | 21,376 | 26,977,520 |
| 2024-08-23 | 12.46 | 12.57 | 12.33 | 12.46 | +0.08% | 10,904 | 13,550,027 |
| 2024-08-22 | 12.69 | 12.78 | 12.41 | 12.45 | -1.81% | 14,775 | 18,540,448 |
| 2024-08-21 | 12.66 | 12.93 | 12.66 | 12.68 | -0.47% | 18,474 | 23,628,029 |
| 2024-08-20 | 12.96 | 12.97 | 12.69 | 12.74 | -1.24% | 13,173 | 16,839,355 |
| 2024-08-19 | 12.95 | 13.04 | 12.86 | 12.9 | -0.39% | 10,320 | 13,360,856 |
| 2024-08-16 | 12.94 | 13.07 | 12.88 | 12.95 | -0.46% | 11,480 | 14,854,606 |
| 2024-08-15 | 12.98 | 13.11 | 12.78 | 13.01 | 0% | 21,084 | 27,341,377 |
| 2024-08-14 | 13.33 | 13.33 | 12.96 | 13.01 | -1.89% | 24,273 | 31,750,142 |
| 2024-08-13 | 13 | 13.35 | 12.97 | 13.26 | +2.24% | 34,001 | 44,893,660 |
| 2024-08-12 | 12.83 | 13.2 | 12.8 | 12.97 | +1.33% | 29,273 | 38,077,728 |
| 2024-08-09 | 12.96 | 13.1 | 12.79 | 12.8 | -1.23% | 13,744 | 17,745,206 |
| 2024-08-08 | 12.91 | 13.06 | 12.86 | 12.96 | -0.15% | 13,231 | 17,165,403 |
| 2024-08-07 | 13.1 | 13.18 | 12.93 | 12.98 | -1.07% | 18,873 | 24,587,365 |
| 2024-08-06 | 13.02 | 13.28 | 13.02 | 13.12 | +1.16% | 18,344 | 24,064,672 |
| 2024-08-05 | 12.92 | 13.3 | 12.92 | 12.97 | -0.54% | 30,192 | 39,573,562 |
| 2024-08-02 | 13.21 | 13.34 | 13.01 | 13.04 | -1.88% | 19,402 | 25,557,159 |
| 2024-08-01 | 13.41 | 13.48 | 13.19 | 13.29 | -0.6% | 24,496 | 32,641,609 |
| 2024-07-31 | 13.08 | 13.45 | 12.92 | 13.37 | +3.24% | 30,452 | 40,415,018 |
| 2024-07-30 | 12.83 | 13.06 | 12.83 | 12.95 | -0.08% | 16,157 | 20,924,245 |
| 2024-07-29 | 13.02 | 13.08 | 12.84 | 12.96 | -0.23% | 14,230 | 18,446,477 |
| 2024-07-26 | 12.82 | 13 | 12.79 | 12.99 | +1.41% | 28,277 | 36,514,153 |
| 2024-07-25 | 12.46 | 12.93 | 12.42 | 12.81 | +2.81% | 24,787 | 31,511,107 |
| 2024-07-24 | 12.57 | 12.74 | 12.35 | 12.46 | -0.88% | 22,532 | 28,195,936 |
| 2024-07-23 | 12.8 | 12.9 | 12.55 | 12.57 | -2.03% | 20,699 | 26,299,003 |
| 2024-07-22 | 12.94 | 13.01 | 12.78 | 12.83 | -0.85% | 19,222 | 24,714,921 |
| 2024-07-19 | 12.73 | 12.99 | 12.62 | 12.94 | +1.65% | 19,308 | 24,839,835 |
| 2024-07-18 | 12.7 | 12.8 | 12.48 | 12.73 | +0.08% | 27,574 | 34,836,521 |
| 2024-07-17 | 12.93 | 13.03 | 12.71 | 12.72 | -1.62% | 37,317 | 47,761,629 |
| 2024-07-16 | 13.11 | 13.15 | 12.83 | 12.93 | -1.3% | 32,629 | 42,184,337 |
| 2024-07-15 | 13.43 | 13.59 | 12.98 | 13.1 | -1.06% | 34,438 | 45,421,865 |
| 2024-07-12 | 13.27 | 13.34 | 13.14 | 13.24 | -0.23% | 20,238 | 26,768,765 |
| 2024-07-11 | 13.2 | 13.27 | 13.02 | 13.27 | +2.16% | 32,162 | 42,431,568 |
| 2024-07-10 | 12.85 | 13.45 | 12.8 | 12.99 | +0.85% | 35,245 | 46,315,076 |
| 2024-07-09 | 12.8 | 12.95 | 12.58 | 12.88 | +0.86% | 34,275 | 43,812,975 |
| 2024-07-08 | 13.14 | 13.26 | 12.7 | 12.77 | -3.33% | 27,525 | 35,520,649 |
| 2024-07-05 | 13.18 | 13.25 | 12.91 | 13.21 | +0.3% | 16,461 | 21,530,049 |
| 2024-07-04 | 13.18 | 13.38 | 13.14 | 13.17 | -0.15% | 16,906 | 22,346,201 |
| 2024-07-03 | 13.58 | 13.72 | 13.18 | 13.19 | -3.44% | 33,973 | 45,424,483 |
| 2024-07-02 | 13.77 | 13.98 | 13.58 | 13.66 | -0.58% | 22,389 | 30,892,941 |
| 2024-07-01 | 13.65 | 13.8 | 13.46 | 13.74 | +0.66% | 20,975 | 28,594,589 |
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：