股票概览
19.81
+19.99%
+3.3
17.59
开盘价
19.81
最高价
17.39
最低价
355,673
成交量
数据更新至: 2024-09-30
技术指标
15.29
MA5 (5日均线)
13.89
MA10 (10日均线)
12.83
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 | 17.59 | 19.81 | 17.39 | 19.81 | +19.99% | 355,673 | 679,484,752 |
| 2024-09-27 | 14.27 | 16.51 | 13.97 | 16.51 | +19.99% | 481,675 | 741,790,986 |
| 2024-09-26 | 12.75 | 13.84 | 12.75 | 13.76 | +4.56% | 286,539 | 381,645,849 |
| 2024-09-25 | 13.72 | 14.39 | 13.05 | 13.16 | -0.53% | 368,247 | 507,212,656 |
| 2024-09-24 | 12.45 | 13.5 | 12 | 13.23 | +7.04% | 328,241 | 421,388,938 |
| 2024-09-23 | 11.98 | 12.36 | 11.67 | 12.36 | +2.49% | 172,282 | 208,033,728 |
| 2024-09-20 | 12.34 | 12.55 | 11.94 | 12.06 | -4.44% | 207,826 | 252,874,809 |
| 2024-09-19 | 12.36 | 13.18 | 12.22 | 12.62 | +0.72% | 248,780 | 315,244,768 |
| 2024-09-18 | 12.1 | 13.29 | 11.8 | 12.53 | -2.41% | 293,664 | 363,491,988 |
| 2024-09-13 | 11.76 | 14 | 11.73 | 12.84 | +4.99% | 373,875 | 480,203,257 |
| 2024-09-12 | 11.3 | 12.43 | 11.16 | 12.23 | +6.63% | 308,209 | 361,398,231 |
| 2024-09-11 | 11.29 | 12.06 | 11.15 | 11.47 | +3.15% | 214,028 | 244,823,428 |
| 2024-09-10 | 11.44 | 11.51 | 11.03 | 11.12 | -3.56% | 210,848 | 236,317,428 |
| 2024-09-09 | 10.98 | 11.8 | 10.61 | 11.53 | -4.39% | 313,922 | 350,199,718 |
| 2024-09-06 | 13.65 | 14.76 | 11.9 | 12.06 | -1.95% | 439,456 | 594,109,495 |
| 2024-09-05 | 11.5 | 13.42 | 11.5 | 12.3 | +5.94% | 329,787 | 407,533,213 |
| 2024-09-04 | 11.14 | 13.2 | 11.01 | 11.61 | +3.48% | 345,046 | 406,997,306 |
| 2024-09-03 | 11.43 | 11.67 | 10.94 | 11.22 | -3.28% | 194,785 | 218,206,409 |
| 2024-09-02 | 11.6 | 12.19 | 11.36 | 11.6 | -7.5% | 323,572 | 379,434,631 |
| 2024-08-30 | 10.58 | 12.54 | 10.45 | 12.54 | +20% | 314,525 | 379,797,451 |
| 2024-08-29 | 9.94 | 10.97 | 9.88 | 10.45 | +4.5% | 182,668 | 190,410,302 |
| 2024-08-28 | 9.82 | 10.14 | 9.68 | 10 | +0.3% | 113,528 | 112,698,638 |
| 2024-08-27 | 9.62 | 10.22 | 9.57 | 9.97 | +2.26% | 149,031 | 147,372,441 |
| 2024-08-26 | 9.68 | 9.87 | 9.42 | 9.75 | -1.12% | 83,255 | 80,481,644 |
| 2024-08-23 | 9.72 | 10.09 | 9.5 | 9.86 | +0.82% | 117,906 | 115,455,225 |
| 2024-08-22 | 10.39 | 10.52 | 9.71 | 9.78 | -5.69% | 138,976 | 139,516,533 |
| 2024-08-21 | 10.41 | 10.7 | 10.21 | 10.37 | -1.89% | 116,268 | 120,686,460 |
| 2024-08-20 | 10.63 | 10.72 | 10.31 | 10.57 | -1.49% | 155,096 | 163,020,107 |
| 2024-08-19 | 10.79 | 11.45 | 10.48 | 10.73 | -3.42% | 233,159 | 253,851,694 |
| 2024-08-16 | 11.54 | 12.33 | 11.01 | 11.11 | -5.61% | 414,217 | 483,690,691 |
| 2024-08-15 | 9.88 | 11.77 | 9.75 | 11.77 | +19.98% | 382,185 | 433,235,073 |
| 2024-08-14 | 9.91 | 10.14 | 9.81 | 9.81 | -2.68% | 73,935 | 73,417,144 |
| 2024-08-13 | 9.94 | 10.12 | 9.81 | 10.08 | +2.02% | 76,471 | 76,351,311 |
| 2024-08-12 | 10.15 | 10.31 | 9.76 | 9.88 | -4.73% | 116,870 | 116,956,029 |
| 2024-08-09 | 10.32 | 10.73 | 10.3 | 10.37 | +0.97% | 127,769 | 133,789,714 |
| 2024-08-08 | 10.22 | 10.89 | 10 | 10.27 | +0.79% | 160,570 | 167,520,603 |
| 2024-08-07 | 10.11 | 10.48 | 10.11 | 10.19 | -1.83% | 114,879 | 118,102,002 |
| 2024-08-06 | 10.24 | 10.58 | 9.79 | 10.38 | +2.77% | 175,266 | 177,776,193 |
| 2024-08-05 | 10.19 | 10.99 | 10.06 | 10.1 | -1.37% | 175,472 | 183,453,214 |
| 2024-08-02 | 10.47 | 11.2 | 10 | 10.24 | -5.19% | 210,883 | 223,427,456 |
| 2024-08-01 | 11.41 | 11.71 | 10.47 | 10.8 | +0.09% | 323,876 | 359,405,051 |
| 2024-07-31 | 8.92 | 10.79 | 8.92 | 10.79 | +20.02% | 207,957 | 215,360,802 |
| 2024-07-30 | 8.94 | 9.12 | 8.91 | 8.99 | -0.33% | 41,940 | 37,798,348 |
| 2024-07-29 | 8.68 | 9.08 | 8.61 | 9.02 | +3.68% | 59,186 | 52,860,371 |
| 2024-07-26 | 8.51 | 8.9 | 8.5 | 8.7 | +2.35% | 49,659 | 43,394,090 |
| 2024-07-25 | 8.51 | 8.77 | 8.35 | 8.5 | 0% | 38,168 | 32,672,214 |
| 2024-07-24 | 8.62 | 8.75 | 8.45 | 8.5 | -2.63% | 44,634 | 38,279,680 |
| 2024-07-23 | 8.9 | 8.98 | 8.72 | 8.73 | -4.38% | 55,634 | 49,332,564 |
| 2024-07-22 | 8.62 | 9.2 | 8.62 | 9.13 | +6.04% | 71,099 | 63,758,705 |
| 2024-07-19 | 8.61 | 8.73 | 8.4 | 8.61 | -0.46% | 37,697 | 32,518,799 |
| 2024-07-18 | 9.34 | 9.34 | 8.51 | 8.65 | -8.66% | 101,486 | 88,973,976 |
| 2024-07-17 | 9.39 | 9.65 | 9.3 | 9.47 | +0.74% | 56,102 | 53,205,273 |
| 2024-07-16 | 9.52 | 9.65 | 9.29 | 9.4 | -0.74% | 48,135 | 45,336,070 |
| 2024-07-15 | 9.51 | 9.74 | 9.4 | 9.47 | -1.66% | 47,885 | 45,594,191 |
| 2024-07-12 | 9.79 | 9.94 | 9.55 | 9.63 | -2.63% | 73,247 | 70,886,223 |
| 2024-07-11 | 9.99 | 10.17 | 9.66 | 9.89 | +1.02% | 118,177 | 116,652,328 |
| 2024-07-10 | 9.62 | 10.19 | 9.51 | 9.79 | -0.2% | 130,030 | 127,259,794 |
| 2024-07-09 | 9.16 | 9.88 | 8.96 | 9.81 | +6.75% | 137,033 | 131,280,534 |
| 2024-07-08 | 9.39 | 9.47 | 9 | 9.19 | -4.47% | 85,210 | 78,172,002 |
| 2024-07-05 | 8.95 | 9.66 | 8.7 | 9.62 | +6.53% | 126,481 | 119,002,226 |
| 2024-07-04 | 9.15 | 9.38 | 8.77 | 9.03 | -1.2% | 77,047 | 69,202,857 |
| 2024-07-03 | 9.41 | 9.53 | 9.06 | 9.14 | -5.09% | 88,600 | 81,824,643 |
| 2024-07-02 | 9.28 | 9.93 | 9.28 | 9.63 | +1.37% | 144,703 | 139,885,378 |
| 2024-07-01 | 8.77 | 9.5 | 8.56 | 9.5 | +8.08% | 143,644 | 131,889,120 |
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：