股票概览
16.5
+18.45%
+2.57
14.7
开盘价
16.6
最高价
14.16
最低价
296,538
成交量
数据更新至: 2024-09-30
技术指标
13.79
MA5 (5日均线)
12.77
MA10 (10日均线)
12.32
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 | 14.7 | 16.6 | 14.16 | 16.5 | +18.45% | 296,538 | 452,786,403 |
| 2024-09-27 | 13.1 | 14.43 | 12.9 | 13.93 | +8.07% | 222,891 | 303,317,179 |
| 2024-09-26 | 12.78 | 12.95 | 12.56 | 12.89 | +0.39% | 144,275 | 184,512,409 |
| 2024-09-25 | 12.66 | 13.19 | 12.63 | 12.84 | +0.47% | 195,898 | 252,366,767 |
| 2024-09-24 | 12.2 | 12.81 | 11.96 | 12.78 | +4.41% | 154,592 | 192,452,508 |
| 2024-09-23 | 12.08 | 12.29 | 11.86 | 12.24 | +1.58% | 88,771 | 107,705,531 |
| 2024-09-20 | 11.86 | 12.18 | 11.8 | 12.05 | +1.52% | 101,996 | 122,610,617 |
| 2024-09-19 | 11.4 | 11.95 | 11.25 | 11.87 | +5.04% | 105,456 | 123,334,901 |
| 2024-09-18 | 11.26 | 11.4 | 10.91 | 11.3 | -0.18% | 67,742 | 75,495,728 |
| 2024-09-13 | 11.69 | 11.77 | 11.27 | 11.32 | -3.58% | 90,074 | 103,032,477 |
| 2024-09-12 | 11.8 | 12.02 | 11.68 | 11.74 | -0.84% | 88,962 | 105,348,573 |
| 2024-09-11 | 11.9 | 12.07 | 11.68 | 11.84 | -1.5% | 88,014 | 103,987,532 |
| 2024-09-10 | 12.2 | 12.35 | 11.68 | 12.02 | -0.41% | 109,249 | 129,406,894 |
| 2024-09-09 | 12.48 | 12.53 | 11.84 | 12.07 | -4.51% | 169,619 | 206,163,447 |
| 2024-09-06 | 12.12 | 13.66 | 12.12 | 12.64 | +1.28% | 279,569 | 359,481,773 |
| 2024-09-05 | 11.56 | 13.03 | 11.56 | 12.48 | +9.86% | 234,012 | 289,693,315 |
| 2024-09-04 | 11.45 | 11.55 | 11.3 | 11.36 | -1.65% | 44,176 | 50,359,837 |
| 2024-09-03 | 11.45 | 11.62 | 11.25 | 11.55 | +1.23% | 61,300 | 70,225,425 |
| 2024-09-02 | 11.5 | 11.64 | 11.35 | 11.41 | -1.3% | 56,784 | 65,244,121 |
| 2024-08-30 | 11.19 | 11.73 | 11.15 | 11.56 | +3.03% | 74,942 | 86,708,803 |
| 2024-08-29 | 11.05 | 11.25 | 10.88 | 11.22 | +1.54% | 46,257 | 51,356,381 |
| 2024-08-28 | 10.91 | 11.19 | 10.83 | 11.05 | -0.99% | 45,709 | 50,366,386 |
| 2024-08-27 | 11.28 | 11.49 | 11.05 | 11.16 | -2.02% | 62,746 | 70,326,427 |
| 2024-08-26 | 11.06 | 11.57 | 11.01 | 11.39 | +5.56% | 105,656 | 119,891,245 |
| 2024-08-23 | 10.6 | 10.99 | 10.48 | 10.79 | +0.94% | 48,509 | 52,263,777 |
| 2024-08-22 | 11.12 | 11.22 | 10.63 | 10.69 | -3.35% | 47,864 | 51,934,638 |
| 2024-08-21 | 11 | 11.31 | 10.91 | 11.06 | -0.45% | 42,370 | 47,053,054 |
| 2024-08-20 | 11.23 | 11.38 | 11.01 | 11.11 | -2.8% | 58,801 | 65,577,300 |
| 2024-08-19 | 11.48 | 11.68 | 11.21 | 11.43 | +0.79% | 71,967 | 82,871,722 |
| 2024-08-16 | 11.44 | 11.7 | 11.28 | 11.34 | -0.61% | 65,550 | 75,455,748 |
| 2024-08-15 | 11.09 | 11.54 | 10.91 | 11.41 | +2.42% | 70,527 | 79,687,609 |
| 2024-08-14 | 11.1 | 11.31 | 11.04 | 11.14 | +0.91% | 54,859 | 61,447,078 |
| 2024-08-13 | 10.77 | 11.05 | 10.66 | 11.04 | +1.94% | 41,638 | 45,266,905 |
| 2024-08-12 | 11 | 11.05 | 10.6 | 10.83 | -2.34% | 59,886 | 64,698,346 |
| 2024-08-09 | 11 | 11.4 | 10.99 | 11.09 | +0.82% | 67,848 | 75,493,312 |
| 2024-08-08 | 11.38 | 11.4 | 10.88 | 11 | -3.68% | 81,202 | 89,614,136 |
| 2024-08-07 | 11.4 | 11.65 | 11.36 | 11.42 | -0.44% | 60,544 | 69,658,458 |
| 2024-08-06 | 11.64 | 11.87 | 11.25 | 11.47 | +0.09% | 69,618 | 79,615,308 |
| 2024-08-05 | 12.13 | 12.45 | 11.44 | 11.46 | -7.73% | 121,979 | 144,752,671 |
| 2024-08-02 | 12.9 | 13.05 | 12.36 | 12.42 | -5.77% | 138,248 | 175,237,584 |
| 2024-08-01 | 12.94 | 13.5 | 12.85 | 13.18 | +1.31% | 169,334 | 222,251,230 |
| 2024-07-31 | 12.55 | 13.24 | 12.3 | 13.01 | +4% | 165,714 | 213,322,315 |
| 2024-07-30 | 12.47 | 12.83 | 12.37 | 12.51 | -1.57% | 138,628 | 174,358,420 |
| 2024-07-29 | 12.12 | 12.76 | 12.12 | 12.71 | +6.63% | 171,377 | 214,077,243 |
| 2024-07-26 | 11.77 | 12.29 | 11.72 | 11.92 | -1.41% | 121,966 | 145,362,145 |
| 2024-07-25 | 12.27 | 12.83 | 12.03 | 12.09 | +0.33% | 131,354 | 162,959,504 |
| 2024-07-24 | 13.06 | 13.24 | 11.98 | 12.05 | -10.87% | 188,385 | 237,486,147 |
| 2024-07-23 | 13.26 | 13.89 | 12.95 | 13.52 | +1.12% | 188,507 | 254,442,156 |
| 2024-07-22 | 13.73 | 14.37 | 13.23 | 13.37 | -2.27% | 191,314 | 264,128,695 |
| 2024-07-19 | 13.6 | 14.5 | 13.27 | 13.68 | -2.01% | 229,158 | 316,969,186 |
| 2024-07-18 | 13.11 | 13.99 | 12.4 | 13.96 | +3.1% | 223,327 | 296,717,231 |
| 2024-07-17 | 13.9 | 14.32 | 13.27 | 13.54 | -5.78% | 253,342 | 348,966,657 |
| 2024-07-16 | 14.2 | 15.79 | 14.08 | 14.37 | -2.84% | 391,582 | 581,563,303 |
| 2024-07-15 | 13.38 | 15.62 | 13.04 | 14.79 | +8.83% | 384,459 | 542,501,490 |
| 2024-07-12 | 12.89 | 14.25 | 12.76 | 13.59 | +4.38% | 323,977 | 436,665,789 |
| 2024-07-11 | 12.82 | 13.13 | 12.5 | 13.02 | +1.56% | 264,067 | 339,772,628 |
| 2024-07-10 | 12.36 | 13.71 | 12.31 | 12.82 | +2.89% | 320,150 | 419,897,962 |
| 2024-07-09 | 11.95 | 12.9 | 11.94 | 12.46 | +3.15% | 275,626 | 341,218,278 |
| 2024-07-08 | 12.88 | 13.15 | 11.89 | 12.08 | -12.97% | 351,632 | 437,289,488 |
| 2024-07-05 | 13.98 | 14.99 | 13.52 | 13.88 | +1.17% | 505,981 | 722,791,262 |
| 2024-07-04 | 11.31 | 13.72 | 11.31 | 13.72 | +20.03% | 354,625 | 474,182,317 |
| 2024-07-03 | 12.09 | 12.19 | 11.36 | 11.43 | -8.41% | 181,422 | 212,317,978 |
| 2024-07-02 | 11.77 | 13.78 | 11.7 | 12.48 | +6.39% | 285,204 | 360,030,654 |
| 2024-07-01 | 11.3 | 11.73 | 11.11 | 11.73 | +1.82% | 144,303 | 166,183,401 |
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：