股票概览
16.96
+15.45%
+2.27
15.28
开盘价
17.27
最高价
14.9
最低价
282,547
成交量
数据更新至: 2024-09-30
技术指标
14.74
MA5 (5日均线)
13.69
MA10 (10日均线)
13.06
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 | 15.28 | 17.27 | 14.9 | 16.96 | +15.45% | 282,547 | 453,205,072 |
| 2024-09-27 | 14.31 | 15.08 | 14.08 | 14.69 | +4.11% | 201,992 | 293,460,808 |
| 2024-09-26 | 13.79 | 14.12 | 13.6 | 14.11 | +1.88% | 152,655 | 213,516,253 |
| 2024-09-25 | 13.77 | 14.35 | 13.75 | 13.85 | -1.56% | 212,042 | 295,921,117 |
| 2024-09-24 | 13.26 | 15.29 | 12.8 | 14.07 | +4.92% | 277,363 | 375,370,706 |
| 2024-09-23 | 12.5 | 14 | 12.45 | 13.41 | +7.02% | 249,509 | 332,294,967 |
| 2024-09-20 | 12.53 | 12.74 | 12.36 | 12.53 | +0.8% | 75,260 | 94,232,173 |
| 2024-09-19 | 12.52 | 12.76 | 12.34 | 12.43 | -0.48% | 80,900 | 101,295,981 |
| 2024-09-18 | 12.22 | 12.58 | 12.1 | 12.49 | +1.38% | 63,921 | 79,059,554 |
| 2024-09-13 | 12.34 | 12.68 | 12.25 | 12.32 | -0.32% | 66,211 | 82,563,253 |
| 2024-09-12 | 12.42 | 12.51 | 12.32 | 12.36 | +0.24% | 43,508 | 54,101,726 |
| 2024-09-11 | 12.5 | 12.5 | 12.23 | 12.33 | -1.04% | 42,643 | 52,672,351 |
| 2024-09-10 | 12.32 | 12.52 | 12.06 | 12.46 | +1.47% | 50,018 | 61,310,927 |
| 2024-09-09 | 12.3 | 12.44 | 12.12 | 12.28 | -1.44% | 61,002 | 74,729,833 |
| 2024-09-06 | 12.52 | 12.76 | 12.38 | 12.46 | -0.95% | 79,550 | 99,812,795 |
| 2024-09-05 | 12.34 | 12.67 | 12.34 | 12.58 | +1.7% | 70,444 | 88,299,854 |
| 2024-09-04 | 12.32 | 12.53 | 12.21 | 12.37 | -1.04% | 55,675 | 68,873,750 |
| 2024-09-03 | 12.31 | 12.58 | 12.25 | 12.5 | +1.13% | 68,406 | 85,215,231 |
| 2024-09-02 | 12.62 | 12.87 | 12.35 | 12.36 | -1.67% | 90,400 | 113,516,180 |
| 2024-08-30 | 12.36 | 12.74 | 12.34 | 12.57 | +1.78% | 112,594 | 141,892,520 |
| 2024-08-29 | 12.09 | 12.49 | 12.05 | 12.35 | +1.06% | 69,979 | 86,270,836 |
| 2024-08-28 | 12.09 | 12.26 | 11.94 | 12.22 | +1.08% | 62,530 | 75,951,115 |
| 2024-08-27 | 12.48 | 12.49 | 12.01 | 12.09 | -3.74% | 102,303 | 124,715,821 |
| 2024-08-26 | 12.66 | 12.67 | 12.25 | 12.56 | +0.48% | 107,125 | 133,596,132 |
| 2024-08-23 | 12.34 | 12.72 | 12.09 | 12.5 | +0.97% | 135,135 | 168,474,754 |
| 2024-08-22 | 12.38 | 12.65 | 12.32 | 12.38 | -0.96% | 93,951 | 116,759,271 |
| 2024-08-21 | 12.36 | 12.61 | 12.34 | 12.5 | +0.56% | 123,284 | 153,767,447 |
| 2024-08-20 | 12.38 | 12.73 | 12.33 | 12.43 | -0.16% | 141,344 | 176,725,019 |
| 2024-08-19 | 12.43 | 12.58 | 12.22 | 12.45 | -2.12% | 173,945 | 215,679,300 |
| 2024-08-16 | 13.3 | 13.44 | 12.58 | 12.72 | -3.12% | 347,190 | 446,377,745 |
| 2024-08-15 | 11.46 | 13.13 | 11.36 | 13.13 | +20.02% | 317,437 | 395,129,085 |
| 2024-08-14 | 10.84 | 11.04 | 10.8 | 10.94 | +0.55% | 35,341 | 38,728,029 |
| 2024-08-13 | 10.75 | 10.9 | 10.6 | 10.88 | +2.06% | 27,785 | 29,872,421 |
| 2024-08-12 | 10.7 | 10.78 | 10.58 | 10.66 | -0.56% | 22,595 | 24,091,897 |
| 2024-08-09 | 10.74 | 10.96 | 10.72 | 10.72 | +0.09% | 28,403 | 30,688,935 |
| 2024-08-08 | 10.87 | 10.88 | 10.6 | 10.71 | -2.01% | 37,856 | 40,611,315 |
| 2024-08-07 | 10.66 | 11.1 | 10.64 | 10.93 | +2.82% | 57,755 | 62,990,331 |
| 2024-08-06 | 10.65 | 10.77 | 10.48 | 10.63 | +1.63% | 39,580 | 41,890,277 |
| 2024-08-05 | 10.95 | 11.15 | 10.45 | 10.46 | -5.94% | 78,246 | 84,176,436 |
| 2024-08-02 | 11.37 | 11.49 | 11.1 | 11.12 | -3.22% | 60,382 | 68,205,509 |
| 2024-08-01 | 11.4 | 11.76 | 11.3 | 11.49 | +1.23% | 88,803 | 102,376,577 |
| 2024-07-31 | 10.99 | 11.41 | 10.93 | 11.35 | +2.99% | 81,535 | 91,720,469 |
| 2024-07-30 | 10.88 | 11.04 | 10.7 | 11.02 | +0.73% | 58,984 | 64,284,261 |
| 2024-07-29 | 11.1 | 11.21 | 10.92 | 10.94 | -2.58% | 77,405 | 85,505,410 |
| 2024-07-26 | 11.3 | 11.41 | 11.04 | 11.23 | -2.6% | 107,064 | 120,496,957 |
| 2024-07-25 | 11.24 | 11.66 | 10.92 | 11.53 | +0.96% | 148,035 | 166,856,198 |
| 2024-07-24 | 11.6 | 12 | 11.2 | 11.42 | -6.09% | 186,003 | 214,369,754 |
| 2024-07-23 | 10.85 | 12.6 | 10.66 | 12.16 | +11.97% | 206,830 | 238,548,148 |
| 2024-07-22 | 10.73 | 10.89 | 10.66 | 10.86 | +1.5% | 25,437 | 27,524,872 |
| 2024-07-19 | 10.36 | 10.82 | 10.21 | 10.7 | +3.28% | 37,131 | 39,472,216 |
| 2024-07-18 | 10.67 | 10.67 | 10.15 | 10.36 | -3% | 48,327 | 49,824,628 |
| 2024-07-17 | 10.98 | 11.03 | 10.66 | 10.68 | -3% | 26,743 | 28,749,875 |
| 2024-07-16 | 10.89 | 11.09 | 10.76 | 11.01 | +0.73% | 25,867 | 28,248,696 |
| 2024-07-15 | 11.18 | 11.24 | 10.9 | 10.93 | -2.24% | 28,078 | 30,934,580 |
| 2024-07-12 | 11.25 | 11.25 | 11.11 | 11.18 | -0.71% | 25,720 | 28,750,687 |
| 2024-07-11 | 11.25 | 11.34 | 11.09 | 11.26 | +1.81% | 33,024 | 37,075,077 |
| 2024-07-10 | 11.12 | 11.24 | 11.01 | 11.06 | -0.72% | 25,132 | 27,987,778 |
| 2024-07-09 | 10.66 | 11.19 | 10.58 | 11.14 | +4.5% | 49,859 | 54,323,483 |
| 2024-07-08 | 11 | 11 | 10.61 | 10.66 | -3.27% | 29,125 | 31,356,929 |
| 2024-07-05 | 11 | 11.13 | 10.75 | 11.02 | +0.64% | 28,896 | 31,604,057 |
| 2024-07-04 | 11.4 | 11.42 | 10.89 | 10.95 | -3.61% | 30,875 | 34,323,256 |
| 2024-07-03 | 11.58 | 11.6 | 11.27 | 11.36 | -1.39% | 28,895 | 32,919,701 |
| 2024-07-02 | 11.6 | 11.7 | 11.4 | 11.52 | -0.09% | 25,623 | 29,619,229 |
| 2024-07-01 | 11.6 | 11.67 | 11.25 | 11.53 | -0.43% | 37,609 | 43,024,958 |
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：