股票概览
16.28
+16.29%
+2.28
14.3
开盘价
16.66
最高价
14.21
最低价
78,556
成交量
数据更新至: 2024-09-30
技术指标
13.86
MA5 (5日均线)
13.19
MA10 (10日均线)
13.12
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 | 14.3 | 16.66 | 14.21 | 16.28 | +16.29% | 78,556 | 121,221,739 |
| 2024-09-27 | 13.49 | 14.2 | 13.33 | 14 | +4.63% | 34,790 | 47,922,704 |
| 2024-09-26 | 12.77 | 13.65 | 12.77 | 13.38 | +3.88% | 24,880 | 32,845,160 |
| 2024-09-25 | 12.77 | 13.1 | 12.77 | 12.88 | +1.02% | 18,980 | 24,567,821 |
| 2024-09-24 | 12.48 | 12.79 | 12.37 | 12.75 | +2% | 14,655 | 18,524,702 |
| 2024-09-23 | 12.65 | 12.7 | 12.4 | 12.5 | -1.19% | 11,898 | 14,890,079 |
| 2024-09-20 | 12.6 | 12.78 | 12.47 | 12.65 | +0.4% | 12,268 | 15,484,902 |
| 2024-09-19 | 12.43 | 12.66 | 12.29 | 12.6 | +2.36% | 10,778 | 13,504,585 |
| 2024-09-18 | 12.5 | 12.51 | 12.05 | 12.31 | -1.52% | 10,623 | 13,001,491 |
| 2024-09-13 | 12.56 | 12.72 | 12.36 | 12.5 | -1.26% | 8,438 | 10,547,985 |
| 2024-09-12 | 12.73 | 12.82 | 12.61 | 12.66 | -0.24% | 8,424 | 10,714,132 |
| 2024-09-11 | 12.86 | 12.91 | 12.65 | 12.69 | -1.48% | 9,452 | 12,049,616 |
| 2024-09-10 | 12.85 | 12.92 | 12.67 | 12.88 | +1.1% | 11,916 | 15,246,284 |
| 2024-09-09 | 12.91 | 12.93 | 12.6 | 12.74 | -1.92% | 9,217 | 11,780,333 |
| 2024-09-06 | 13.15 | 13.25 | 12.74 | 12.99 | -1.89% | 11,986 | 15,524,202 |
| 2024-09-05 | 13.21 | 13.27 | 13.1 | 13.24 | +0.23% | 6,962 | 9,178,430 |
| 2024-09-04 | 13.4 | 13.4 | 13.1 | 13.21 | -1.34% | 8,517 | 11,256,819 |
| 2024-09-03 | 13.34 | 13.48 | 13.18 | 13.39 | +0.15% | 9,945 | 13,245,732 |
| 2024-09-02 | 13.43 | 13.59 | 13.3 | 13.37 | -0.45% | 11,189 | 15,066,894 |
| 2024-08-30 | 13.26 | 13.57 | 13.23 | 13.43 | +1.28% | 15,896 | 21,374,487 |
| 2024-08-29 | 13.25 | 13.3 | 13.02 | 13.26 | +0.76% | 9,063 | 11,968,874 |
| 2024-08-28 | 12.97 | 13.33 | 12.91 | 13.16 | +1.46% | 12,182 | 16,090,632 |
| 2024-08-27 | 13.35 | 13.35 | 12.93 | 12.97 | -2.55% | 7,555 | 9,898,587 |
| 2024-08-26 | 13.04 | 13.35 | 12.98 | 13.31 | +2.07% | 12,046 | 15,931,218 |
| 2024-08-23 | 13.11 | 13.11 | 12.61 | 13.04 | -0.53% | 12,477 | 16,093,263 |
| 2024-08-22 | 13.37 | 13.39 | 13.08 | 13.11 | -1.94% | 8,610 | 11,393,480 |
| 2024-08-21 | 13.01 | 13.54 | 12.97 | 13.37 | +1.36% | 15,746 | 21,034,161 |
| 2024-08-20 | 13.46 | 13.54 | 12.91 | 13.19 | -2.01% | 14,137 | 18,595,273 |
| 2024-08-19 | 13.56 | 13.6 | 13.38 | 13.46 | -0.3% | 12,117 | 16,326,541 |
| 2024-08-16 | 13.56 | 13.62 | 13.39 | 13.5 | -0.44% | 17,790 | 23,992,096 |
| 2024-08-15 | 13.41 | 13.64 | 13.3 | 13.56 | +0.74% | 13,278 | 17,921,700 |
| 2024-08-14 | 13.58 | 13.7 | 13.33 | 13.46 | -0.22% | 15,352 | 20,736,676 |
| 2024-08-13 | 13.48 | 13.56 | 13.23 | 13.49 | -0.07% | 19,945 | 26,698,426 |
| 2024-08-12 | 13.08 | 13.57 | 12.95 | 13.5 | +2.66% | 25,299 | 33,871,440 |
| 2024-08-09 | 12.63 | 13.22 | 12.63 | 13.15 | +3.95% | 31,935 | 41,582,820 |
| 2024-08-08 | 12.98 | 12.98 | 12.37 | 12.65 | -4.96% | 45,142 | 57,020,972 |
| 2024-08-07 | 13.68 | 13.68 | 13.28 | 13.31 | -1.11% | 17,939 | 24,097,122 |
| 2024-08-06 | 13.68 | 13.68 | 13.27 | 13.46 | +0.45% | 11,763 | 15,758,059 |
| 2024-08-05 | 13.65 | 13.96 | 13.38 | 13.4 | -2.69% | 12,846 | 17,535,355 |
| 2024-08-02 | 13.93 | 14.06 | 13.73 | 13.77 | -1.85% | 11,001 | 15,279,565 |
| 2024-08-01 | 13.94 | 14.2 | 13.88 | 14.03 | +0.79% | 8,878 | 12,443,172 |
| 2024-07-31 | 13.52 | 13.95 | 13.48 | 13.92 | +2.2% | 12,932 | 17,863,308 |
| 2024-07-30 | 13.84 | 13.85 | 13.44 | 13.62 | -1.45% | 11,177 | 15,248,637 |
| 2024-07-29 | 13.7 | 14.46 | 13.44 | 13.82 | +1.77% | 16,015 | 22,103,479 |
| 2024-07-26 | 13.46 | 13.63 | 13.34 | 13.58 | +1.95% | 8,429 | 11,390,788 |
| 2024-07-25 | 13.27 | 13.53 | 13.1 | 13.32 | +0.38% | 8,336 | 11,124,648 |
| 2024-07-24 | 13.29 | 13.55 | 13.22 | 13.27 | -0.23% | 9,546 | 12,736,189 |
| 2024-07-23 | 13.65 | 13.75 | 13.3 | 13.3 | -2.35% | 11,137 | 15,110,935 |
| 2024-07-22 | 13.56 | 13.77 | 13.5 | 13.62 | -0.29% | 8,186 | 11,177,839 |
| 2024-07-19 | 13.39 | 13.76 | 13.36 | 13.66 | +2.02% | 13,599 | 18,447,993 |
| 2024-07-18 | 13.9 | 13.92 | 13.19 | 13.39 | -4.36% | 31,974 | 42,977,703 |
| 2024-07-17 | 14.2 | 14.29 | 13.9 | 14 | -2.71% | 17,044 | 24,007,669 |
| 2024-07-16 | 14.66 | 14.86 | 14.32 | 14.39 | -2.7% | 30,266 | 43,841,362 |
| 2024-07-15 | 13.84 | 14.93 | 13.77 | 14.79 | +6.86% | 53,449 | 76,954,654 |
| 2024-07-12 | 14.36 | 14.47 | 13.83 | 13.84 | -3.62% | 26,877 | 37,970,543 |
| 2024-07-11 | 14.35 | 14.6 | 14.32 | 14.36 | +0.49% | 27,230 | 39,321,710 |
| 2024-07-10 | 14.78 | 14.94 | 14.26 | 14.29 | -4.48% | 35,773 | 51,922,829 |
| 2024-07-09 | 14.67 | 15.05 | 14.37 | 14.96 | +1.36% | 29,609 | 43,798,765 |
| 2024-07-08 | 14.85 | 15.08 | 14.53 | 14.76 | 0% | 20,480 | 30,255,666 |
| 2024-07-05 | 14.58 | 14.98 | 14.4 | 14.76 | -0.94% | 28,315 | 41,716,471 |
| 2024-07-04 | 14.3 | 15 | 14.1 | 14.9 | +1.71% | 51,056 | 74,148,937 |
| 2024-07-03 | 15.87 | 15.89 | 14.52 | 14.65 | -9.34% | 74,988 | 112,289,933 |
| 2024-07-02 | 16.66 | 17.14 | 15.8 | 16.16 | -5.5% | 87,289 | 142,215,310 |
| 2024-07-01 | 17.04 | 18.03 | 16.51 | 17.1 | -0.52% | 112,538 | 194,516,241 |
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：