股票概览
16.86
+15.09%
+2.21
15.2
开盘价
16.95
最高价
15.11
最低价
115,647
成交量
数据更新至: 2024-09-30
技术指标
14.51
MA5 (5日均线)
13.84
MA10 (10日均线)
13.47
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 | 16.95 | 15.11 | 16.86 | +15.09% | 115,647 | 186,258,087 |
| 2024-09-27 | 14.01 | 15 | 13.97 | 14.65 | +6.01% | 73,397 | 106,532,583 |
| 2024-09-26 | 13.49 | 13.85 | 13.45 | 13.82 | +1.39% | 33,170 | 45,329,064 |
| 2024-09-25 | 13.81 | 13.97 | 13.59 | 13.63 | +0.22% | 37,407 | 51,451,421 |
| 2024-09-24 | 13.39 | 13.64 | 13.23 | 13.6 | +2.26% | 32,823 | 44,268,931 |
| 2024-09-23 | 13.27 | 13.35 | 13.13 | 13.3 | +0.3% | 16,752 | 22,208,338 |
| 2024-09-20 | 13.2 | 13.42 | 13.13 | 13.26 | +0.45% | 22,285 | 29,513,616 |
| 2024-09-19 | 13.05 | 13.36 | 13 | 13.2 | +1.54% | 24,167 | 31,883,792 |
| 2024-09-18 | 13.11 | 13.13 | 12.77 | 13 | -0.91% | 17,147 | 22,168,194 |
| 2024-09-13 | 13.21 | 13.29 | 13.05 | 13.12 | -0.53% | 17,415 | 22,887,119 |
| 2024-09-12 | 13.05 | 13.36 | 12.96 | 13.19 | +1% | 23,851 | 31,561,409 |
| 2024-09-11 | 12.92 | 13.24 | 12.91 | 13.06 | +0.23% | 25,531 | 33,423,204 |
| 2024-09-10 | 12.84 | 13.13 | 12.8 | 13.03 | 0% | 20,196 | 26,112,429 |
| 2024-09-09 | 13.13 | 13.33 | 12.98 | 13.03 | -0.76% | 31,307 | 41,147,643 |
| 2024-09-06 | 13.38 | 13.38 | 13.09 | 13.13 | -1.35% | 34,373 | 45,518,879 |
| 2024-09-05 | 13.08 | 13.35 | 13.01 | 13.31 | +1.76% | 37,003 | 48,946,077 |
| 2024-09-04 | 13.01 | 13.17 | 12.94 | 13.08 | -0.68% | 28,578 | 37,331,979 |
| 2024-09-03 | 12.9 | 13.24 | 12.73 | 13.17 | +2.89% | 47,729 | 62,150,436 |
| 2024-09-02 | 12.92 | 13.36 | 12.77 | 12.8 | -2.74% | 82,935 | 108,381,375 |
| 2024-08-30 | 12.74 | 13.52 | 12.71 | 13.16 | +10.77% | 113,105 | 148,936,205 |
| 2024-08-29 | 11.52 | 11.88 | 11.44 | 11.88 | +2.95% | 24,402 | 28,707,198 |
| 2024-08-28 | 11.55 | 11.65 | 11.42 | 11.54 | -0.77% | 13,846 | 15,957,764 |
| 2024-08-27 | 11.77 | 11.77 | 11.46 | 11.63 | +0.69% | 16,586 | 19,191,469 |
| 2024-08-26 | 11.39 | 11.69 | 11.39 | 11.55 | +0.7% | 15,927 | 18,420,633 |
| 2024-08-23 | 11.45 | 11.61 | 11.34 | 11.47 | +0.17% | 11,415 | 13,063,520 |
| 2024-08-22 | 11.59 | 11.65 | 11.44 | 11.45 | -1.04% | 14,437 | 16,675,176 |
| 2024-08-21 | 11.62 | 11.69 | 11.51 | 11.57 | -0.43% | 11,975 | 13,890,628 |
| 2024-08-20 | 11.96 | 11.97 | 11.52 | 11.62 | -3.01% | 26,487 | 31,103,694 |
| 2024-08-19 | 11.66 | 12.25 | 11.6 | 11.98 | +2.66% | 34,464 | 41,369,939 |
| 2024-08-16 | 11.77 | 11.91 | 11.6 | 11.67 | -1.44% | 20,586 | 24,141,209 |
| 2024-08-15 | 11.62 | 11.84 | 11.55 | 11.84 | +1.46% | 21,551 | 25,297,842 |
| 2024-08-14 | 11.89 | 11.97 | 11.6 | 11.67 | -2.1% | 20,168 | 23,665,838 |
| 2024-08-13 | 11.8 | 11.93 | 11.75 | 11.92 | +0.85% | 12,119 | 14,358,834 |
| 2024-08-12 | 11.83 | 12.03 | 11.74 | 11.82 | +0.85% | 18,445 | 21,931,319 |
| 2024-08-09 | 11.94 | 12.02 | 11.71 | 11.72 | -1.1% | 12,841 | 15,220,831 |
| 2024-08-08 | 11.79 | 12 | 11.63 | 11.85 | +0.17% | 13,911 | 16,461,552 |
| 2024-08-07 | 11.79 | 11.9 | 11.71 | 11.83 | +0.42% | 11,987 | 14,154,846 |
| 2024-08-06 | 11.71 | 11.91 | 11.65 | 11.78 | +1.46% | 16,664 | 19,624,963 |
| 2024-08-05 | 12.02 | 12.17 | 11.61 | 11.61 | -3.49% | 24,206 | 28,748,649 |
| 2024-08-02 | 12.11 | 12.26 | 12 | 12.03 | -1.07% | 18,327 | 22,234,811 |
| 2024-08-01 | 12.2 | 12.3 | 12.13 | 12.16 | -0.25% | 15,824 | 19,330,929 |
| 2024-07-31 | 11.7 | 12.25 | 11.61 | 12.19 | +4.19% | 24,694 | 29,653,552 |
| 2024-07-30 | 11.71 | 11.85 | 11.49 | 11.7 | +0.78% | 21,321 | 24,915,449 |
| 2024-07-29 | 11.75 | 11.76 | 11.58 | 11.61 | -1.11% | 14,628 | 17,036,935 |
| 2024-07-26 | 11.5 | 11.83 | 11.5 | 11.74 | +2.09% | 17,389 | 20,374,210 |
| 2024-07-25 | 11.44 | 11.66 | 11.33 | 11.5 | +0.52% | 13,684 | 15,738,092 |
| 2024-07-24 | 11.6 | 11.67 | 11.41 | 11.44 | -1.21% | 14,594 | 16,800,700 |
| 2024-07-23 | 11.91 | 11.98 | 11.57 | 11.58 | -2.93% | 22,534 | 26,450,586 |
| 2024-07-22 | 12.15 | 12.17 | 11.86 | 11.93 | -1.89% | 20,110 | 24,103,278 |
| 2024-07-19 | 12.1 | 12.32 | 12.03 | 12.16 | +0.41% | 13,091 | 15,923,124 |
| 2024-07-18 | 12.04 | 12.2 | 11.93 | 12.11 | -0.25% | 16,796 | 20,217,513 |
| 2024-07-17 | 12.19 | 12.32 | 11.9 | 12.14 | -0.74% | 22,117 | 26,796,888 |
| 2024-07-16 | 12.37 | 12.43 | 12.14 | 12.23 | -1.45% | 13,841 | 16,930,927 |
| 2024-07-15 | 12.49 | 12.69 | 12.32 | 12.41 | -1.19% | 16,316 | 20,299,622 |
| 2024-07-12 | 12.64 | 12.74 | 12.5 | 12.56 | -0.4% | 14,897 | 18,786,735 |
| 2024-07-11 | 12.37 | 12.69 | 12.22 | 12.61 | +3.7% | 19,726 | 24,745,577 |
| 2024-07-10 | 12.21 | 12.36 | 12.13 | 12.16 | -0.41% | 13,401 | 16,394,787 |
| 2024-07-09 | 12.06 | 12.23 | 11.8 | 12.21 | +1.24% | 19,818 | 23,849,563 |
| 2024-07-08 | 12.42 | 12.47 | 12 | 12.06 | -2.74% | 17,746 | 21,553,533 |
| 2024-07-05 | 12.11 | 12.48 | 11.94 | 12.4 | +2.48% | 23,021 | 28,207,978 |
| 2024-07-04 | 12.65 | 12.71 | 12.03 | 12.1 | -4.8% | 30,635 | 37,622,987 |
| 2024-07-03 | 13 | 13.05 | 12.61 | 12.71 | -1.17% | 23,851 | 30,391,458 |
| 2024-07-02 | 13.23 | 13.29 | 12.8 | 12.86 | -2.8% | 29,001 | 37,737,295 |
| 2024-07-01 | 13.1 | 13.29 | 13 | 13.23 | +0.84% | 23,206 | 30,548,765 |
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：