股票概览
16
+13.88%
+1.95
14.8
开盘价
16.11
最高价
14.32
最低价
211,101
成交量
数据更新至: 2024-09-30
技术指标
13.82
MA5 (5日均线)
13.01
MA10 (10日均线)
12.94
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 | 14.8 | 16.11 | 14.32 | 16 | +13.88% | 211,101 | 322,631,572 |
| 2024-09-27 | 13.6 | 14.27 | 13.42 | 14.05 | +5.32% | 109,173 | 151,155,105 |
| 2024-09-26 | 12.96 | 13.35 | 12.93 | 13.34 | +2.62% | 53,027 | 69,740,993 |
| 2024-09-25 | 12.81 | 13.38 | 12.81 | 13 | +2.36% | 77,469 | 101,326,592 |
| 2024-09-24 | 12.21 | 12.71 | 12.08 | 12.7 | +4.7% | 49,577 | 61,819,733 |
| 2024-09-23 | 12.09 | 12.28 | 12.07 | 12.13 | -0.41% | 20,077 | 24,452,940 |
| 2024-09-20 | 12.28 | 12.3 | 12.07 | 12.18 | -1.3% | 26,784 | 32,581,226 |
| 2024-09-19 | 12.13 | 12.45 | 12.13 | 12.34 | +1.73% | 31,550 | 38,854,289 |
| 2024-09-18 | 12.29 | 12.37 | 11.95 | 12.13 | -0.57% | 31,829 | 38,553,060 |
| 2024-09-13 | 12.83 | 12.94 | 12.18 | 12.2 | -5.72% | 67,630 | 84,391,156 |
| 2024-09-12 | 12.88 | 13.13 | 12.71 | 12.94 | +0.31% | 52,322 | 67,559,243 |
| 2024-09-11 | 12.84 | 13.04 | 12.76 | 12.9 | -0.31% | 38,280 | 49,292,777 |
| 2024-09-10 | 12.8 | 13.01 | 12.63 | 12.94 | +1.09% | 53,145 | 68,172,565 |
| 2024-09-09 | 13.03 | 13.21 | 12.72 | 12.8 | -3.69% | 71,041 | 91,826,463 |
| 2024-09-06 | 13.12 | 13.49 | 12.74 | 13.29 | +1.14% | 131,175 | 172,045,055 |
| 2024-09-05 | 13.15 | 13.58 | 12.97 | 13.14 | -2.16% | 121,952 | 160,763,062 |
| 2024-09-04 | 12.34 | 14.5 | 12.31 | 13.43 | +7.78% | 161,418 | 216,182,941 |
| 2024-09-03 | 12.28 | 12.61 | 12.28 | 12.46 | +1.05% | 21,568 | 26,855,588 |
| 2024-09-02 | 12.58 | 12.64 | 12.3 | 12.33 | -1.91% | 26,089 | 32,594,874 |
| 2024-08-30 | 12.32 | 12.72 | 12.26 | 12.57 | +1.95% | 39,210 | 49,267,940 |
| 2024-08-29 | 11.95 | 12.39 | 11.93 | 12.33 | +2.58% | 28,606 | 35,004,773 |
| 2024-08-28 | 11.95 | 12.12 | 11.85 | 12.02 | +0.84% | 16,022 | 19,250,598 |
| 2024-08-27 | 12.2 | 12.21 | 11.92 | 11.92 | -2.77% | 24,918 | 29,886,846 |
| 2024-08-26 | 12.04 | 12.29 | 11.94 | 12.26 | +2.25% | 27,530 | 33,497,570 |
| 2024-08-23 | 11.96 | 12.11 | 11.7 | 11.99 | -0.17% | 35,144 | 41,889,329 |
| 2024-08-22 | 12.33 | 12.37 | 11.98 | 12.01 | -2.6% | 31,605 | 38,303,530 |
| 2024-08-21 | 12.24 | 12.48 | 12.17 | 12.33 | +0.65% | 24,780 | 30,594,242 |
| 2024-08-20 | 12.62 | 12.69 | 12.18 | 12.25 | -2.62% | 34,197 | 42,404,824 |
| 2024-08-19 | 12.56 | 12.77 | 12.53 | 12.58 | -0.32% | 24,714 | 31,239,226 |
| 2024-08-16 | 12.72 | 12.88 | 12.61 | 12.62 | -0.79% | 25,572 | 32,530,809 |
| 2024-08-15 | 12.49 | 12.75 | 12.43 | 12.72 | +1.6% | 29,403 | 37,190,419 |
| 2024-08-14 | 12.68 | 12.75 | 12.52 | 12.52 | -1.42% | 21,207 | 26,693,672 |
| 2024-08-13 | 12.58 | 12.72 | 12.49 | 12.7 | +0.63% | 24,768 | 31,213,753 |
| 2024-08-12 | 12.72 | 12.81 | 12.59 | 12.62 | -1.1% | 18,457 | 23,413,402 |
| 2024-08-09 | 12.79 | 13.11 | 12.76 | 12.76 | -0.23% | 34,848 | 44,978,438 |
| 2024-08-08 | 12.75 | 12.92 | 12.56 | 12.79 | -0.23% | 25,654 | 32,697,269 |
| 2024-08-07 | 12.68 | 12.82 | 12.57 | 12.82 | +1.02% | 31,299 | 39,882,235 |
| 2024-08-06 | 12.53 | 12.73 | 12.53 | 12.69 | +2.17% | 25,773 | 32,498,560 |
| 2024-08-05 | 12.92 | 13 | 12.4 | 12.42 | -3.87% | 52,261 | 66,133,655 |
| 2024-08-02 | 13 | 13.3 | 12.91 | 12.92 | -2.49% | 35,878 | 46,908,604 |
| 2024-08-01 | 13.47 | 13.5 | 13.22 | 13.25 | -1.27% | 37,593 | 50,086,381 |
| 2024-07-31 | 12.89 | 13.44 | 12.75 | 13.42 | +4.11% | 49,421 | 65,354,639 |
| 2024-07-30 | 12.88 | 12.94 | 12.58 | 12.89 | -0.08% | 30,413 | 38,875,084 |
| 2024-07-29 | 13.16 | 13.16 | 12.89 | 12.9 | -1.98% | 30,048 | 39,013,221 |
| 2024-07-26 | 12.89 | 13.16 | 12.84 | 13.16 | +2.41% | 28,612 | 37,418,446 |
| 2024-07-25 | 12.73 | 13.05 | 12.63 | 12.85 | +0.55% | 27,674 | 35,539,120 |
| 2024-07-24 | 12.99 | 13.15 | 12.73 | 12.78 | -1.77% | 40,928 | 52,823,320 |
| 2024-07-23 | 13.47 | 13.55 | 13.01 | 13.01 | -3.77% | 37,253 | 49,300,527 |
| 2024-07-22 | 13.41 | 13.62 | 13.39 | 13.52 | +0.22% | 30,111 | 40,691,223 |
| 2024-07-19 | 13.18 | 13.66 | 13.16 | 13.49 | +1.81% | 41,678 | 56,194,742 |
| 2024-07-18 | 13.2 | 13.36 | 12.89 | 13.25 | -0.38% | 41,228 | 54,011,123 |
| 2024-07-17 | 13.5 | 13.55 | 13.3 | 13.3 | -1.99% | 32,102 | 42,934,772 |
| 2024-07-16 | 13.48 | 13.64 | 13.37 | 13.57 | 0% | 25,926 | 35,008,099 |
| 2024-07-15 | 13.83 | 13.85 | 13.53 | 13.57 | -2.02% | 31,455 | 42,919,861 |
| 2024-07-12 | 13.85 | 14 | 13.75 | 13.85 | -0.72% | 40,547 | 56,155,315 |
| 2024-07-11 | 13.77 | 14 | 13.63 | 13.95 | +3.1% | 58,477 | 81,071,196 |
| 2024-07-10 | 13.5 | 13.67 | 13.42 | 13.53 | +0.07% | 43,463 | 58,956,030 |
| 2024-07-09 | 13.06 | 13.58 | 12.93 | 13.52 | +3.52% | 53,114 | 70,596,560 |
| 2024-07-08 | 13.45 | 13.53 | 12.97 | 13.06 | -2.9% | 37,913 | 50,057,602 |
| 2024-07-05 | 13.18 | 13.54 | 13.12 | 13.45 | +1.13% | 36,102 | 48,167,052 |
| 2024-07-04 | 13.65 | 13.75 | 13.24 | 13.3 | -2.42% | 41,468 | 55,776,815 |
| 2024-07-03 | 13.76 | 13.84 | 13.55 | 13.63 | -1.45% | 42,099 | 57,536,024 |
| 2024-07-02 | 13.96 | 14.03 | 13.73 | 13.83 | -0.86% | 44,446 | 61,666,281 |
| 2024-07-01 | 13.8 | 14.04 | 13.54 | 13.95 | +1.09% | 52,101 | 71,958,796 |
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：