股票概览
15.04
+14.98%
+1.96
13.51
开盘价
15.18
最高价
13.47
最低价
144,361
成交量
数据更新至: 2024-09-30
技术指标
12.76
MA5 (5日均线)
11.90
MA10 (10日均线)
11.92
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 | 13.51 | 15.18 | 13.47 | 15.04 | +14.98% | 144,361 | 207,064,636 |
| 2024-09-27 | 12.38 | 13.35 | 12.35 | 13.08 | +6.86% | 75,322 | 96,653,235 |
| 2024-09-26 | 11.78 | 12.24 | 11.7 | 12.24 | +3.9% | 42,377 | 50,785,525 |
| 2024-09-25 | 11.84 | 12.12 | 11.75 | 11.78 | +0.94% | 51,832 | 61,992,243 |
| 2024-09-24 | 11.06 | 11.67 | 10.87 | 11.67 | +6.09% | 54,632 | 61,893,257 |
| 2024-09-23 | 10.89 | 11.05 | 10.7 | 11 | +1.01% | 29,403 | 32,141,299 |
| 2024-09-20 | 11.16 | 11.18 | 10.8 | 10.89 | -2.16% | 26,710 | 29,154,479 |
| 2024-09-19 | 10.95 | 11.3 | 10.95 | 11.13 | +1.92% | 40,965 | 45,635,458 |
| 2024-09-18 | 11.33 | 11.42 | 10.83 | 10.92 | -3.11% | 35,242 | 38,750,463 |
| 2024-09-13 | 11.68 | 11.74 | 11.26 | 11.27 | -3.59% | 26,217 | 29,947,821 |
| 2024-09-12 | 11.71 | 11.96 | 11.66 | 11.69 | -0.85% | 19,110 | 22,591,602 |
| 2024-09-11 | 11.88 | 12 | 11.73 | 11.79 | -1.67% | 15,518 | 18,379,056 |
| 2024-09-10 | 11.77 | 12.02 | 11.59 | 11.99 | +2.13% | 27,488 | 32,372,223 |
| 2024-09-09 | 11.88 | 11.98 | 11.68 | 11.74 | -1.18% | 18,737 | 22,133,614 |
| 2024-09-06 | 12.18 | 12.21 | 11.88 | 11.88 | -2.46% | 26,295 | 31,479,663 |
| 2024-09-05 | 12.12 | 12.3 | 11.98 | 12.18 | +0.5% | 26,836 | 32,519,065 |
| 2024-09-04 | 11.77 | 12.22 | 11.77 | 12.12 | +1.08% | 32,310 | 38,938,356 |
| 2024-09-03 | 11.68 | 12.09 | 11.63 | 11.99 | +2.3% | 25,487 | 30,388,901 |
| 2024-09-02 | 12.21 | 12.28 | 11.7 | 11.72 | -4.01% | 42,811 | 51,054,966 |
| 2024-08-30 | 11.7 | 12.39 | 11.66 | 12.21 | +4.36% | 60,611 | 73,792,096 |
| 2024-08-29 | 11.4 | 12.19 | 11.15 | 11.7 | -3.31% | 77,229 | 91,209,032 |
| 2024-08-28 | 11.88 | 12.31 | 11.82 | 12.1 | +1.34% | 39,763 | 48,157,875 |
| 2024-08-27 | 12.02 | 12.26 | 11.88 | 11.94 | -1.49% | 40,629 | 48,873,950 |
| 2024-08-26 | 12.41 | 12.56 | 12.09 | 12.12 | -2.81% | 57,483 | 70,167,856 |
| 2024-08-23 | 12.45 | 12.77 | 12.09 | 12.47 | -0.24% | 50,122 | 62,191,027 |
| 2024-08-22 | 12.81 | 13.08 | 12.45 | 12.5 | -2.04% | 39,626 | 50,440,109 |
| 2024-08-21 | 12.68 | 12.99 | 12.53 | 12.76 | +0.71% | 35,435 | 45,441,571 |
| 2024-08-20 | 13.14 | 13.17 | 12.63 | 12.67 | -3.94% | 57,920 | 74,262,246 |
| 2024-08-19 | 13.59 | 13.64 | 13.12 | 13.19 | -4.21% | 95,204 | 126,906,604 |
| 2024-08-16 | 13.13 | 13.9 | 13.13 | 13.77 | +3.77% | 136,150 | 184,546,069 |
| 2024-08-15 | 12.48 | 13.45 | 12.4 | 13.27 | +5.65% | 124,714 | 162,929,628 |
| 2024-08-14 | 12.67 | 12.79 | 12.56 | 12.56 | -1.41% | 16,192 | 20,439,727 |
| 2024-08-13 | 12.67 | 12.79 | 12.54 | 12.74 | +0.39% | 26,537 | 33,584,125 |
| 2024-08-12 | 12.86 | 12.9 | 12.64 | 12.69 | -1.17% | 18,164 | 23,118,573 |
| 2024-08-09 | 13.03 | 13.19 | 12.81 | 12.84 | -0.54% | 24,686 | 32,022,416 |
| 2024-08-08 | 12.91 | 13.08 | 12.53 | 12.91 | -0.77% | 30,792 | 39,468,826 |
| 2024-08-07 | 13.09 | 13.22 | 12.93 | 13.01 | -0.31% | 28,199 | 36,836,103 |
| 2024-08-06 | 12.88 | 13.18 | 12.73 | 13.05 | +2.76% | 29,106 | 37,646,548 |
| 2024-08-05 | 13.3 | 13.46 | 12.7 | 12.7 | -5.22% | 50,990 | 66,406,847 |
| 2024-08-02 | 13.7 | 13.93 | 13.38 | 13.4 | -3.94% | 42,755 | 58,349,668 |
| 2024-08-01 | 13.75 | 14.12 | 13.63 | 13.95 | +1.38% | 50,220 | 69,668,326 |
| 2024-07-31 | 13.06 | 13.76 | 12.96 | 13.76 | +5.36% | 50,076 | 67,713,707 |
| 2024-07-30 | 12.92 | 13.24 | 12.77 | 13.06 | +0.38% | 33,848 | 44,058,850 |
| 2024-07-29 | 13.39 | 13.39 | 12.98 | 13.01 | -1.89% | 30,475 | 39,830,447 |
| 2024-07-26 | 13.13 | 13.39 | 13.12 | 13.26 | +1.14% | 28,985 | 38,432,458 |
| 2024-07-25 | 13.12 | 13.39 | 12.88 | 13.11 | -0.68% | 30,773 | 40,363,076 |
| 2024-07-24 | 13.61 | 13.78 | 13.16 | 13.2 | -3.15% | 37,074 | 49,682,047 |
| 2024-07-23 | 14.27 | 14.27 | 13.57 | 13.63 | -4.75% | 51,433 | 71,438,150 |
| 2024-07-22 | 14 | 14.4 | 13.97 | 14.31 | +2.8% | 57,979 | 82,514,907 |
| 2024-07-19 | 13.38 | 14.18 | 13.27 | 13.92 | +3.65% | 70,220 | 97,424,540 |
| 2024-07-18 | 13.54 | 13.59 | 12.89 | 13.43 | -1.76% | 64,499 | 85,060,623 |
| 2024-07-17 | 14.05 | 14.13 | 13.66 | 13.67 | -2.7% | 40,724 | 56,238,640 |
| 2024-07-16 | 13.94 | 14.09 | 13.58 | 14.05 | +2.48% | 37,869 | 52,506,766 |
| 2024-07-15 | 14 | 14.14 | 13.69 | 13.71 | -2.21% | 30,131 | 41,697,076 |
| 2024-07-12 | 14.14 | 14.2 | 13.96 | 14.02 | -1.68% | 36,772 | 51,664,883 |
| 2024-07-11 | 13.94 | 14.29 | 13.72 | 14.26 | +4.47% | 67,455 | 94,988,130 |
| 2024-07-10 | 14.06 | 14.08 | 13.3 | 13.65 | -2.85% | 58,180 | 79,916,657 |
| 2024-07-09 | 13.88 | 14.11 | 13.3 | 14.05 | +0.43% | 90,020 | 123,810,227 |
| 2024-07-08 | 14.98 | 14.98 | 13.86 | 13.99 | -6.36% | 61,879 | 88,027,076 |
| 2024-07-05 | 15.03 | 15.11 | 14.7 | 14.94 | -1.13% | 33,689 | 50,153,783 |
| 2024-07-04 | 15.66 | 15.93 | 15.03 | 15.11 | -3.33% | 31,538 | 48,653,568 |
| 2024-07-03 | 15.63 | 15.93 | 15.41 | 15.63 | -1.01% | 28,030 | 43,925,858 |
| 2024-07-02 | 16.08 | 16.14 | 15.74 | 15.79 | -1.8% | 25,318 | 40,204,979 |
| 2024-07-01 | 15.71 | 16.15 | 15.68 | 16.08 | +1.58% | 29,863 | 47,522,064 |
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：