股票概览
15.94
+14.84%
+2.06
14.23
开盘价
16.28
最高价
14
最低价
156,837
成交量
数据更新至: 2024-09-30
技术指标
13.90
MA5 (5日均线)
13.14
MA10 (10日均线)
13.03
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 | 14.23 | 16.28 | 14 | 15.94 | +14.84% | 156,837 | 236,703,333 |
| 2024-09-27 | 13.27 | 13.95 | 13.06 | 13.88 | +5.95% | 92,072 | 124,707,534 |
| 2024-09-26 | 13.2 | 13.34 | 12.91 | 13.1 | -0.68% | 59,404 | 77,792,695 |
| 2024-09-25 | 13.41 | 13.7 | 13.15 | 13.19 | -1.57% | 53,127 | 71,363,185 |
| 2024-09-24 | 13 | 13.55 | 13 | 13.4 | +1.44% | 60,559 | 80,721,130 |
| 2024-09-23 | 12.25 | 13.6 | 12.03 | 13.21 | +6.45% | 60,797 | 78,256,012 |
| 2024-09-20 | 12.17 | 12.75 | 12 | 12.41 | +1.97% | 31,095 | 38,482,724 |
| 2024-09-19 | 12.05 | 12.25 | 11.95 | 12.17 | +0.83% | 16,645 | 20,178,476 |
| 2024-09-18 | 12.06 | 12.11 | 11.8 | 12.07 | +0.42% | 14,638 | 17,521,108 |
| 2024-09-13 | 12.27 | 12.43 | 11.96 | 12.02 | -2.04% | 19,232 | 23,263,737 |
| 2024-09-12 | 12.56 | 12.64 | 12.22 | 12.27 | -1.05% | 17,252 | 21,417,116 |
| 2024-09-11 | 12.69 | 12.69 | 12.32 | 12.4 | -2.21% | 17,730 | 21,995,332 |
| 2024-09-10 | 12.57 | 12.76 | 12.35 | 12.68 | +1.44% | 19,033 | 23,882,276 |
| 2024-09-09 | 12.39 | 12.63 | 12.21 | 12.5 | 0% | 17,161 | 21,344,540 |
| 2024-09-06 | 12.95 | 13.02 | 12.46 | 12.5 | -3.47% | 29,274 | 37,111,635 |
| 2024-09-05 | 13 | 13.08 | 12.8 | 12.95 | -0.54% | 26,719 | 34,505,849 |
| 2024-09-04 | 13.52 | 13.66 | 12.92 | 13.02 | -4.05% | 48,007 | 63,339,998 |
| 2024-09-03 | 13.5 | 13.98 | 13.38 | 13.57 | -1.31% | 52,769 | 71,919,850 |
| 2024-09-02 | 13.5 | 14.15 | 13.36 | 13.75 | +0.88% | 80,741 | 111,279,145 |
| 2024-08-30 | 12.93 | 14.21 | 12.84 | 13.63 | +5.58% | 86,246 | 116,352,626 |
| 2024-08-29 | 13.15 | 13.25 | 12.62 | 12.91 | -1.83% | 54,586 | 70,608,778 |
| 2024-08-28 | 13.3 | 14.16 | 12.9 | 13.15 | -1.42% | 75,458 | 101,550,665 |
| 2024-08-27 | 12.74 | 13.4 | 12.62 | 13.34 | +2.77% | 62,155 | 81,869,195 |
| 2024-08-26 | 12.8 | 13.5 | 12.61 | 12.98 | -0.08% | 52,502 | 68,253,087 |
| 2024-08-23 | 12.77 | 13.44 | 12.29 | 12.99 | +0.85% | 59,650 | 77,114,946 |
| 2024-08-22 | 13 | 13.45 | 12.7 | 12.88 | -4.02% | 72,438 | 94,172,757 |
| 2024-08-21 | 12.67 | 14.34 | 12.5 | 13.42 | +0.75% | 104,372 | 139,628,875 |
| 2024-08-20 | 12 | 14.5 | 11.77 | 13.32 | +7.25% | 108,071 | 135,783,310 |
| 2024-08-19 | 11.47 | 13.14 | 11.34 | 12.42 | +8.38% | 84,958 | 103,698,880 |
| 2024-08-16 | 11.24 | 11.48 | 11.24 | 11.46 | +0.88% | 12,272 | 14,009,457 |
| 2024-08-15 | 11.17 | 11.43 | 10.96 | 11.36 | +1.43% | 12,979 | 14,591,076 |
| 2024-08-14 | 11.42 | 11.43 | 11.15 | 11.2 | -1.84% | 10,662 | 12,009,478 |
| 2024-08-13 | 11.3 | 11.41 | 11.19 | 11.41 | +0.71% | 7,613 | 8,623,963 |
| 2024-08-12 | 11.4 | 11.42 | 11.2 | 11.33 | -1.31% | 9,142 | 10,335,539 |
| 2024-08-09 | 11.66 | 11.72 | 11.47 | 11.48 | -0.61% | 9,582 | 11,067,213 |
| 2024-08-08 | 11.54 | 11.62 | 11.28 | 11.55 | -0.35% | 11,006 | 12,655,653 |
| 2024-08-07 | 11.49 | 11.75 | 11.39 | 11.59 | +1.13% | 10,852 | 12,563,951 |
| 2024-08-06 | 11.35 | 11.57 | 11.3 | 11.46 | +2.41% | 12,420 | 14,155,229 |
| 2024-08-05 | 11.61 | 11.68 | 11.12 | 11.19 | -3.78% | 21,308 | 24,351,327 |
| 2024-08-02 | 12.01 | 12.02 | 11.63 | 11.63 | -2.43% | 13,779 | 16,302,774 |
| 2024-08-01 | 11.79 | 12.02 | 11.79 | 11.92 | +0.08% | 13,054 | 15,568,612 |
| 2024-07-31 | 11.35 | 11.95 | 11.29 | 11.91 | +4.84% | 18,346 | 21,477,592 |
| 2024-07-30 | 11.25 | 11.48 | 11.1 | 11.36 | +1.25% | 12,984 | 14,685,273 |
| 2024-07-29 | 11.27 | 11.56 | 11.13 | 11.22 | 0% | 11,103 | 12,485,059 |
| 2024-07-26 | 11.06 | 11.29 | 11.03 | 11.22 | +2.47% | 16,504 | 18,405,962 |
| 2024-07-25 | 11 | 11.18 | 10.84 | 10.95 | -0.9% | 12,415 | 13,646,121 |
| 2024-07-24 | 11.21 | 11.29 | 11.02 | 11.05 | -1.34% | 16,460 | 18,293,912 |
| 2024-07-23 | 11.58 | 11.67 | 11.18 | 11.2 | -3.28% | 14,206 | 16,255,651 |
| 2024-07-22 | 11.45 | 11.68 | 11.45 | 11.58 | +1.14% | 13,042 | 15,114,266 |
| 2024-07-19 | 11.31 | 11.52 | 11.18 | 11.45 | +0.97% | 13,310 | 15,157,924 |
| 2024-07-18 | 11.16 | 11.52 | 10.8 | 11.34 | +1.25% | 19,378 | 21,548,295 |
| 2024-07-17 | 11.45 | 11.51 | 11.16 | 11.2 | -2.52% | 17,548 | 19,745,705 |
| 2024-07-16 | 11.69 | 11.69 | 11.34 | 11.49 | -1.46% | 14,051 | 16,094,075 |
| 2024-07-15 | 11.95 | 11.95 | 11.5 | 11.66 | -2.18% | 19,035 | 22,134,196 |
| 2024-07-12 | 12.19 | 12.24 | 11.9 | 11.92 | -2.77% | 17,412 | 20,928,988 |
| 2024-07-11 | 12.05 | 12.38 | 11.93 | 12.26 | +2.59% | 23,815 | 29,109,159 |
| 2024-07-10 | 12 | 12.18 | 11.81 | 11.95 | -0.99% | 20,331 | 24,365,746 |
| 2024-07-09 | 11.64 | 12.08 | 11.35 | 12.07 | +4.5% | 26,212 | 30,823,123 |
| 2024-07-08 | 11.95 | 11.95 | 11.44 | 11.55 | -3.43% | 25,559 | 29,613,860 |
| 2024-07-05 | 12.01 | 12.06 | 11.63 | 11.96 | -0.33% | 34,549 | 40,874,181 |
| 2024-07-04 | 12.5 | 12.76 | 11.92 | 12 | -3.23% | 20,392 | 24,808,369 |
| 2024-07-03 | 12.75 | 12.75 | 12.26 | 12.4 | -2.75% | 30,173 | 37,551,087 |
| 2024-07-02 | 12.89 | 13 | 12.7 | 12.75 | -1.01% | 15,852 | 20,286,446 |
| 2024-07-01 | 13.4 | 13.4 | 12.82 | 12.88 | -2.65% | 23,041 | 29,899,777 |
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：