股票概览
16.59
+15.05%
+2.17
14.95
开盘价
16.78
最高价
14.9
最低价
145,099
成交量
数据更新至: 2024-09-30
技术指标
14.11
MA5 (5日均线)
13.38
MA10 (10日均线)
13.42
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 | 14.95 | 16.78 | 14.9 | 16.59 | +15.05% | 145,099 | 229,800,222 |
| 2024-09-27 | 13.92 | 14.67 | 13.71 | 14.42 | +6.42% | 94,573 | 133,899,273 |
| 2024-09-26 | 13.05 | 13.55 | 12.94 | 13.55 | +3.75% | 50,752 | 67,413,427 |
| 2024-09-25 | 13 | 13.38 | 12.98 | 13.06 | +1.08% | 47,906 | 63,112,295 |
| 2024-09-24 | 12.61 | 12.93 | 12.27 | 12.92 | +3.19% | 48,773 | 61,873,431 |
| 2024-09-23 | 12.5 | 12.71 | 12.4 | 12.52 | -0.4% | 26,499 | 33,341,646 |
| 2024-09-20 | 12.75 | 13 | 12.5 | 12.57 | -1.41% | 29,126 | 36,943,034 |
| 2024-09-19 | 12.75 | 13.03 | 12.63 | 12.75 | +0.63% | 24,616 | 31,567,273 |
| 2024-09-18 | 12.76 | 12.86 | 12.36 | 12.67 | -0.86% | 24,118 | 30,407,102 |
| 2024-09-13 | 13.25 | 13.33 | 12.77 | 12.78 | -3.84% | 39,133 | 50,741,015 |
| 2024-09-12 | 13.54 | 13.57 | 13.29 | 13.29 | -0.75% | 20,841 | 27,961,727 |
| 2024-09-11 | 13.46 | 13.59 | 13.3 | 13.39 | -0.67% | 23,519 | 31,602,201 |
| 2024-09-10 | 13.19 | 13.52 | 13.1 | 13.48 | +1.43% | 30,321 | 40,349,922 |
| 2024-09-09 | 13.2 | 13.48 | 13.12 | 13.29 | -0.75% | 32,952 | 43,821,349 |
| 2024-09-06 | 13.5 | 13.76 | 13.32 | 13.39 | -1.11% | 46,067 | 62,313,461 |
| 2024-09-05 | 13.58 | 13.75 | 13.5 | 13.54 | +0.97% | 46,891 | 63,799,447 |
| 2024-09-04 | 13.53 | 13.61 | 13.3 | 13.41 | -1.4% | 48,779 | 65,560,784 |
| 2024-09-03 | 13.71 | 13.79 | 13.42 | 13.6 | 0% | 60,005 | 81,524,362 |
| 2024-09-02 | 13.46 | 14.09 | 13.41 | 13.6 | 0% | 104,672 | 143,925,046 |
| 2024-08-30 | 13.29 | 14 | 13.19 | 13.6 | +1.57% | 138,884 | 189,621,521 |
| 2024-08-29 | 12.44 | 13.55 | 12.44 | 13.39 | +6.02% | 130,156 | 171,368,407 |
| 2024-08-28 | 12.95 | 12.98 | 12.5 | 12.63 | -1.94% | 51,566 | 65,413,019 |
| 2024-08-27 | 13.04 | 13.04 | 12.62 | 12.88 | -1.23% | 68,050 | 87,060,433 |
| 2024-08-26 | 12.56 | 13.42 | 12.55 | 13.04 | +1.56% | 93,127 | 120,092,353 |
| 2024-08-23 | 11.94 | 13.87 | 11.85 | 12.84 | +7.99% | 119,312 | 153,849,564 |
| 2024-08-22 | 12.12 | 12.3 | 11.82 | 11.89 | -1.9% | 19,788 | 23,826,050 |
| 2024-08-21 | 11.86 | 12.25 | 11.72 | 12.12 | +1.59% | 20,112 | 24,299,251 |
| 2024-08-20 | 12.19 | 12.29 | 11.87 | 11.93 | -2.37% | 23,250 | 27,869,999 |
| 2024-08-19 | 12.44 | 12.45 | 12.1 | 12.22 | -1.05% | 18,446 | 22,666,279 |
| 2024-08-16 | 12.41 | 12.51 | 12.31 | 12.35 | -0.56% | 19,522 | 24,199,832 |
| 2024-08-15 | 12.25 | 12.45 | 12.12 | 12.42 | +1.22% | 24,243 | 29,901,165 |
| 2024-08-14 | 12.36 | 12.45 | 12.22 | 12.27 | -0.49% | 14,961 | 18,430,771 |
| 2024-08-13 | 12.08 | 12.34 | 12.04 | 12.33 | +1.48% | 16,839 | 20,545,628 |
| 2024-08-12 | 12.28 | 12.28 | 12 | 12.15 | -1.06% | 21,185 | 25,697,260 |
| 2024-08-09 | 12.4 | 12.6 | 12.28 | 12.28 | -0.73% | 20,044 | 24,946,498 |
| 2024-08-08 | 12.45 | 12.52 | 12.17 | 12.37 | -1.12% | 26,807 | 33,086,092 |
| 2024-08-07 | 12.42 | 12.64 | 12.31 | 12.51 | +0.72% | 22,714 | 28,391,892 |
| 2024-08-06 | 12.42 | 12.56 | 12.29 | 12.42 | +1.14% | 29,214 | 36,245,202 |
| 2024-08-05 | 12.73 | 12.97 | 12.25 | 12.28 | -4.81% | 47,887 | 60,242,827 |
| 2024-08-02 | 13.01 | 13.16 | 12.83 | 12.9 | -2.12% | 45,077 | 58,621,348 |
| 2024-08-01 | 13.3 | 13.31 | 13.03 | 13.18 | -1.57% | 70,864 | 93,271,203 |
| 2024-07-31 | 12.74 | 13.5 | 12.74 | 13.39 | +2.76% | 101,469 | 133,079,081 |
| 2024-07-30 | 12.48 | 13.35 | 12.2 | 13.03 | +3.91% | 69,963 | 89,151,949 |
| 2024-07-29 | 12.47 | 12.68 | 12.24 | 12.54 | +0.64% | 23,259 | 29,006,281 |
| 2024-07-26 | 12.14 | 12.54 | 12.14 | 12.46 | +1.96% | 28,302 | 35,158,995 |
| 2024-07-25 | 12.37 | 12.4 | 11.91 | 12.22 | +1.41% | 38,344 | 46,588,535 |
| 2024-07-24 | 12.26 | 12.4 | 11.93 | 12.05 | -2.43% | 33,001 | 39,974,902 |
| 2024-07-23 | 12.6 | 12.86 | 12.31 | 12.35 | -2.14% | 29,355 | 37,105,750 |
| 2024-07-22 | 12.69 | 12.89 | 12.51 | 12.62 | -0.63% | 24,512 | 31,034,827 |
| 2024-07-19 | 12.31 | 12.94 | 12.29 | 12.7 | +2.01% | 27,878 | 35,318,787 |
| 2024-07-18 | 12.62 | 12.63 | 12.26 | 12.45 | -2.73% | 32,993 | 41,034,673 |
| 2024-07-17 | 13.32 | 13.33 | 12.8 | 12.8 | -3.32% | 30,554 | 39,641,396 |
| 2024-07-16 | 13.11 | 13.36 | 12.91 | 13.24 | +0.91% | 33,495 | 44,236,325 |
| 2024-07-15 | 13.52 | 13.88 | 12.98 | 13.12 | -1.06% | 56,233 | 74,632,026 |
| 2024-07-12 | 13.13 | 13.33 | 13.03 | 13.26 | +0.61% | 28,867 | 38,055,092 |
| 2024-07-11 | 12.89 | 13.2 | 12.72 | 13.18 | +4.6% | 40,691 | 53,235,155 |
| 2024-07-10 | 12.3 | 12.75 | 12.2 | 12.6 | +2.36% | 45,210 | 56,814,770 |
| 2024-07-09 | 11.78 | 12.34 | 11.64 | 12.31 | +5.03% | 44,383 | 53,076,223 |
| 2024-07-08 | 12.3 | 12.3 | 11.69 | 11.72 | -5.25% | 53,845 | 63,706,932 |
| 2024-07-05 | 12.28 | 12.45 | 12.04 | 12.37 | 0% | 26,261 | 32,163,954 |
| 2024-07-04 | 12.83 | 13.01 | 12.23 | 12.37 | -3.51% | 36,755 | 46,223,806 |
| 2024-07-03 | 13.13 | 13.26 | 12.82 | 12.82 | -2.29% | 30,491 | 39,549,050 |
| 2024-07-02 | 13.33 | 13.45 | 13.04 | 13.12 | -1.8% | 28,147 | 37,243,476 |
| 2024-07-01 | 13.26 | 13.42 | 12.96 | 13.36 | +2.45% | 38,260 | 50,508,607 |
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：