股票概览
16.5
+19.39%
+2.68
14.96
开盘价
16.55
最高价
14.51
最低价
429,687
成交量
数据更新至: 2024-09-30
技术指标
13.68
MA5 (5日均线)
12.58
MA10 (10日均线)
12.00
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 | 14.96 | 16.55 | 14.51 | 16.5 | +19.39% | 429,687 | 671,800,117 |
| 2024-09-27 | 13.53 | 14.24 | 13.31 | 13.82 | +6.55% | 313,120 | 429,867,904 |
| 2024-09-26 | 12.56 | 12.99 | 12.43 | 12.97 | +1.01% | 233,643 | 298,410,068 |
| 2024-09-25 | 12.49 | 13.04 | 12.24 | 12.84 | +4.65% | 245,826 | 311,998,711 |
| 2024-09-24 | 11.74 | 12.36 | 11.63 | 12.27 | +4.6% | 167,692 | 201,763,707 |
| 2024-09-23 | 11.66 | 11.96 | 11.65 | 11.73 | +0.17% | 90,903 | 106,986,164 |
| 2024-09-20 | 11.51 | 11.76 | 11.5 | 11.71 | +1.3% | 87,023 | 101,595,207 |
| 2024-09-19 | 11.38 | 11.65 | 11.21 | 11.56 | +2.94% | 71,116 | 81,621,343 |
| 2024-09-18 | 11.1 | 11.4 | 11.02 | 11.23 | +0.9% | 50,819 | 56,904,192 |
| 2024-09-13 | 11.64 | 11.66 | 11.13 | 11.13 | -3.8% | 76,524 | 86,666,157 |
| 2024-09-12 | 11.52 | 11.75 | 11.5 | 11.57 | +1.05% | 75,493 | 87,827,865 |
| 2024-09-11 | 11.57 | 11.6 | 11.4 | 11.45 | -1.46% | 48,582 | 55,807,061 |
| 2024-09-10 | 11.3 | 11.68 | 11.2 | 11.62 | +3.01% | 85,893 | 98,449,999 |
| 2024-09-09 | 11.58 | 11.7 | 11.25 | 11.28 | -1.83% | 67,965 | 77,310,328 |
| 2024-09-06 | 11.56 | 11.86 | 11.34 | 11.49 | -0.86% | 119,061 | 138,152,282 |
| 2024-09-05 | 11.4 | 11.76 | 11.4 | 11.59 | +2.75% | 115,166 | 133,618,274 |
| 2024-09-04 | 11.28 | 11.47 | 11.22 | 11.28 | -1.23% | 58,079 | 65,802,470 |
| 2024-09-03 | 11.22 | 11.43 | 11.13 | 11.42 | +2.06% | 71,707 | 81,288,100 |
| 2024-09-02 | 11.45 | 11.58 | 11.18 | 11.19 | -1.84% | 76,331 | 86,795,324 |
| 2024-08-30 | 11 | 11.64 | 11 | 11.4 | +2.98% | 96,662 | 110,654,982 |
| 2024-08-29 | 10.78 | 11.15 | 10.7 | 11.07 | +2.03% | 64,566 | 71,124,366 |
| 2024-08-28 | 10.82 | 10.98 | 10.71 | 10.85 | -0.37% | 52,374 | 56,784,286 |
| 2024-08-27 | 11.06 | 11.26 | 10.85 | 10.89 | -4.89% | 115,950 | 127,458,136 |
| 2024-08-26 | 11.4 | 11.69 | 11.19 | 11.45 | -1.21% | 111,321 | 127,037,914 |
| 2024-08-23 | 11.5 | 11.9 | 11.35 | 11.59 | +1.4% | 122,483 | 143,052,859 |
| 2024-08-22 | 11.7 | 11.87 | 11.38 | 11.43 | -2.14% | 108,516 | 125,744,766 |
| 2024-08-21 | 12.18 | 12.39 | 11.67 | 11.68 | -5.12% | 162,695 | 195,101,906 |
| 2024-08-20 | 12.62 | 12.65 | 12.14 | 12.31 | -7.09% | 227,932 | 281,964,309 |
| 2024-08-19 | 12 | 13.26 | 12 | 13.25 | +12.29% | 368,260 | 468,897,055 |
| 2024-08-16 | 12.08 | 12.15 | 11.74 | 11.8 | -1.58% | 74,327 | 88,460,808 |
| 2024-08-15 | 11.79 | 12.08 | 11.64 | 11.99 | +0.84% | 77,955 | 92,745,396 |
| 2024-08-14 | 12.06 | 12.13 | 11.86 | 11.89 | -1.57% | 57,392 | 68,879,306 |
| 2024-08-13 | 11.92 | 12.11 | 11.78 | 12.08 | +1.34% | 64,058 | 76,604,315 |
| 2024-08-12 | 12.29 | 12.35 | 11.86 | 11.92 | -3.56% | 95,548 | 114,639,628 |
| 2024-08-09 | 12.63 | 12.82 | 12.34 | 12.36 | -1.36% | 90,604 | 113,494,737 |
| 2024-08-08 | 13.09 | 13.1 | 12.43 | 12.53 | -4.35% | 171,908 | 217,888,905 |
| 2024-08-07 | 12.84 | 13.33 | 12.77 | 13.1 | +2.02% | 188,073 | 245,795,292 |
| 2024-08-06 | 13.02 | 13.13 | 12.59 | 12.84 | +0.31% | 160,069 | 205,026,058 |
| 2024-08-05 | 13.33 | 13.65 | 12.77 | 12.8 | -6.57% | 275,596 | 363,031,541 |
| 2024-08-02 | 13.94 | 14.52 | 13.55 | 13.7 | -2.21% | 417,829 | 583,614,578 |
| 2024-08-01 | 14.38 | 14.78 | 13.7 | 14.01 | -1.27% | 492,325 | 699,052,012 |
| 2024-07-31 | 12.08 | 14.5 | 11.97 | 14.19 | +17.47% | 470,713 | 645,910,815 |
| 2024-07-30 | 11.65 | 12.25 | 11.61 | 12.08 | +0.92% | 149,528 | 179,643,915 |
| 2024-07-29 | 11.76 | 12.1 | 11.4 | 11.97 | +3.64% | 160,259 | 189,477,173 |
| 2024-07-26 | 11.06 | 11.65 | 11.06 | 11.55 | +3.13% | 114,786 | 131,273,334 |
| 2024-07-25 | 11 | 11.5 | 10.99 | 11.2 | +2% | 109,292 | 122,844,298 |
| 2024-07-24 | 11.23 | 11.32 | 10.95 | 10.98 | -2.31% | 62,290 | 69,053,693 |
| 2024-07-23 | 11.38 | 11.53 | 11.24 | 11.24 | -1.75% | 57,437 | 65,481,854 |
| 2024-07-22 | 11.6 | 11.68 | 11.24 | 11.44 | +1.51% | 67,442 | 77,158,029 |
| 2024-07-19 | 11.27 | 11.45 | 11.17 | 11.27 | 0% | 48,384 | 54,799,338 |
| 2024-07-18 | 11.5 | 11.5 | 10.93 | 11.27 | -1.31% | 76,632 | 85,290,645 |
| 2024-07-17 | 11.9 | 11.92 | 11.41 | 11.42 | -4.11% | 85,861 | 99,610,368 |
| 2024-07-16 | 11.9 | 12.12 | 11.84 | 11.91 | -0.75% | 58,785 | 70,233,245 |
| 2024-07-15 | 12.01 | 12.15 | 11.88 | 12 | -0.08% | 57,214 | 68,811,189 |
| 2024-07-12 | 12.2 | 12.4 | 12.01 | 12.01 | -0.99% | 78,282 | 95,356,454 |
| 2024-07-11 | 12.06 | 12.17 | 11.91 | 12.13 | +2.45% | 78,489 | 94,729,090 |
| 2024-07-10 | 11.77 | 12.19 | 11.76 | 11.84 | -0.42% | 82,000 | 98,255,675 |
| 2024-07-09 | 11.45 | 11.9 | 11.29 | 11.89 | +3.84% | 87,741 | 102,271,681 |
| 2024-07-08 | 11.7 | 11.88 | 11.43 | 11.45 | -2.3% | 58,187 | 67,310,160 |
| 2024-07-05 | 11.44 | 11.8 | 11.26 | 11.72 | +2.27% | 76,899 | 89,511,541 |
| 2024-07-04 | 11.75 | 11.9 | 11.43 | 11.46 | -1.8% | 87,791 | 101,880,938 |
| 2024-07-03 | 12.5 | 12.6 | 11.67 | 11.67 | -7.45% | 167,488 | 200,187,154 |
| 2024-07-02 | 12.48 | 12.9 | 12.41 | 12.61 | +1.12% | 133,806 | 170,405,563 |
| 2024-07-01 | 12.26 | 12.55 | 12.26 | 12.47 | +1.46% | 76,048 | 94,310,228 |
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：