股票概览
17.21
+15.43%
+2.3
15.51
开盘价
17.49
最高价
15.26
最低价
187,460
成交量
数据更新至: 2024-09-30
技术指标
14.57
MA5 (5日均线)
13.83
MA10 (10日均线)
13.83
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 | 15.51 | 17.49 | 15.26 | 17.21 | +15.43% | 187,460 | 305,318,114 |
| 2024-09-27 | 14.21 | 15.16 | 14.21 | 14.91 | +7.65% | 162,526 | 237,383,640 |
| 2024-09-26 | 13.5 | 13.86 | 13.43 | 13.85 | +1.76% | 74,700 | 102,112,062 |
| 2024-09-25 | 13.47 | 13.89 | 13.28 | 13.61 | +2.64% | 80,850 | 110,227,911 |
| 2024-09-24 | 12.97 | 13.29 | 12.61 | 13.26 | +2.31% | 66,650 | 86,791,858 |
| 2024-09-23 | 12.87 | 13.08 | 12.74 | 12.96 | +0.15% | 36,595 | 47,352,550 |
| 2024-09-20 | 13.26 | 13.3 | 12.84 | 12.94 | -1.9% | 45,405 | 58,949,761 |
| 2024-09-19 | 13.07 | 13.28 | 12.88 | 13.19 | +1.23% | 52,616 | 69,180,322 |
| 2024-09-18 | 13.13 | 13.3 | 12.72 | 13.03 | -2.25% | 66,664 | 86,532,642 |
| 2024-09-13 | 14.02 | 14.23 | 13.3 | 13.33 | -6.39% | 99,208 | 134,706,360 |
| 2024-09-12 | 14.42 | 14.6 | 14.06 | 14.24 | -3.13% | 137,072 | 195,227,248 |
| 2024-09-11 | 14 | 15.67 | 13.8 | 14.7 | +3.23% | 201,938 | 297,750,988 |
| 2024-09-10 | 13.21 | 14.82 | 13.03 | 14.24 | +7.72% | 169,361 | 241,217,758 |
| 2024-09-09 | 13.21 | 13.34 | 13.03 | 13.22 | -0.3% | 30,525 | 40,215,736 |
| 2024-09-06 | 13.67 | 13.83 | 13.21 | 13.26 | -2.93% | 40,475 | 54,465,818 |
| 2024-09-05 | 13.65 | 13.81 | 13.47 | 13.66 | +0.07% | 41,630 | 56,677,414 |
| 2024-09-04 | 13.58 | 13.87 | 13.51 | 13.65 | -1.02% | 44,413 | 60,805,713 |
| 2024-09-03 | 13.56 | 13.91 | 13.56 | 13.79 | +0.36% | 64,283 | 88,452,676 |
| 2024-09-02 | 13.62 | 14.33 | 13.52 | 13.74 | +0.22% | 109,059 | 151,990,885 |
| 2024-08-30 | 13.58 | 13.99 | 13.48 | 13.71 | +2.01% | 76,062 | 104,705,319 |
| 2024-08-29 | 12.93 | 13.5 | 12.8 | 13.44 | +2.36% | 63,282 | 84,181,295 |
| 2024-08-28 | 12.8 | 13.5 | 12.74 | 13.13 | +1.55% | 53,573 | 70,382,830 |
| 2024-08-27 | 13.2 | 13.25 | 12.86 | 12.93 | -2.05% | 28,465 | 36,932,115 |
| 2024-08-26 | 13 | 13.32 | 13 | 13.2 | +0.92% | 31,615 | 41,691,291 |
| 2024-08-23 | 13.32 | 13.34 | 12.88 | 13.08 | -2.32% | 56,909 | 74,441,866 |
| 2024-08-22 | 13.54 | 13.77 | 13.32 | 13.39 | -1.33% | 39,268 | 53,030,617 |
| 2024-08-21 | 13.55 | 13.65 | 13.32 | 13.57 | +0.07% | 32,820 | 44,535,210 |
| 2024-08-20 | 13.84 | 13.91 | 13.4 | 13.56 | -2.38% | 56,097 | 76,273,765 |
| 2024-08-19 | 14.05 | 14.24 | 13.8 | 13.89 | -2.59% | 63,980 | 89,147,671 |
| 2024-08-16 | 14.56 | 15.14 | 14.26 | 14.26 | -2.93% | 96,151 | 140,591,066 |
| 2024-08-15 | 14.23 | 14.83 | 14.1 | 14.69 | +1.17% | 101,110 | 146,663,840 |
| 2024-08-14 | 14.4 | 15.26 | 14.19 | 14.52 | +0.76% | 132,365 | 194,806,665 |
| 2024-08-13 | 14.01 | 14.41 | 13.81 | 14.41 | +2.86% | 88,246 | 125,479,611 |
| 2024-08-12 | 14.1 | 14.18 | 13.78 | 14.01 | +0.65% | 54,981 | 76,955,312 |
| 2024-08-09 | 14.08 | 14.25 | 13.91 | 13.92 | -1.21% | 58,747 | 82,569,745 |
| 2024-08-08 | 14.78 | 14.78 | 14 | 14.09 | -4.6% | 86,908 | 123,451,849 |
| 2024-08-07 | 14.65 | 14.99 | 14.46 | 14.77 | +1.93% | 113,178 | 166,871,798 |
| 2024-08-06 | 14.3 | 14.49 | 14.15 | 14.49 | +2.26% | 69,189 | 99,042,691 |
| 2024-08-05 | 14.99 | 15.08 | 14.04 | 14.17 | -6.9% | 102,687 | 149,067,386 |
| 2024-08-02 | 15.45 | 15.48 | 14.91 | 15.22 | -2.37% | 105,179 | 159,629,463 |
| 2024-08-01 | 15.58 | 15.72 | 15.45 | 15.59 | +0.13% | 115,966 | 180,654,995 |
| 2024-07-31 | 15.08 | 15.65 | 15.05 | 15.57 | +1.76% | 156,647 | 241,158,091 |
| 2024-07-30 | 15.92 | 16.15 | 15.18 | 15.3 | -6.02% | 173,377 | 266,628,331 |
| 2024-07-29 | 16.2 | 16.79 | 15.86 | 16.28 | -3.67% | 170,938 | 277,363,929 |
| 2024-07-26 | 15.9 | 17.07 | 15.78 | 16.9 | +4.64% | 243,106 | 397,152,270 |
| 2024-07-25 | 16.54 | 16.76 | 15.7 | 16.15 | -5.06% | 226,132 | 363,502,730 |
| 2024-07-24 | 18.66 | 19.17 | 16.68 | 17.01 | -18.38% | 335,507 | 596,423,352 |
| 2024-07-23 | 18.66 | 21.63 | 18.66 | 20.84 | +13.45% | 351,912 | 724,768,613 |
| 2024-07-22 | 18.5 | 19.8 | 18.28 | 18.37 | -10.17% | 282,829 | 537,224,216 |
| 2024-07-19 | 20.22 | 21.34 | 18.84 | 20.45 | +1.14% | 340,173 | 686,265,554 |
| 2024-07-18 | 19.69 | 21.8 | 19.19 | 20.22 | +2.43% | 399,041 | 817,784,916 |
| 2024-07-17 | 15.59 | 19.74 | 15.35 | 19.74 | +20% | 364,081 | 638,071,955 |
| 2024-07-16 | 16.93 | 17.28 | 16 | 16.45 | -8.05% | 268,714 | 446,993,820 |
| 2024-07-15 | 17 | 18.86 | 16.77 | 17.89 | +8.95% | 376,821 | 663,039,712 |
| 2024-07-12 | 14.82 | 16.42 | 14.41 | 16.42 | +20.03% | 255,290 | 394,699,332 |
| 2024-07-11 | 11.5 | 13.68 | 11.42 | 13.68 | +20% | 97,083 | 130,142,406 |
| 2024-07-10 | 11.32 | 12.19 | 11.32 | 11.4 | -1.21% | 62,982 | 73,080,535 |
| 2024-07-09 | 11.06 | 11.59 | 10.59 | 11.54 | +1.76% | 65,612 | 74,034,571 |
| 2024-07-08 | 12.36 | 12.4 | 11.02 | 11.34 | -10.71% | 97,309 | 112,560,213 |
| 2024-07-05 | 12.78 | 13.13 | 12.31 | 12.7 | -3.5% | 101,374 | 128,345,440 |
| 2024-07-04 | 12.2 | 13.43 | 12.05 | 13.16 | +3.7% | 155,324 | 201,029,086 |
| 2024-07-03 | 12.86 | 13.29 | 11.92 | 12.69 | +1.68% | 121,538 | 153,385,360 |
| 2024-07-02 | 11.85 | 13.3 | 11.72 | 12.48 | +4.87% | 98,641 | 122,510,279 |
| 2024-07-01 | 11.74 | 12.43 | 11.67 | 11.9 | -1.82% | 79,610 | 95,261,659 |
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：