股票概览
17.63
+14.33%
+2.21
16.19
开盘价
17.8
最高价
15.71
最低价
147,516
成交量
数据更新至: 2024-09-30
技术指标
15.09
MA5 (5日均线)
14.23
MA10 (10日均线)
13.81
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 | 16.19 | 17.8 | 15.71 | 17.63 | +14.33% | 147,516 | 247,503,266 |
| 2024-09-27 | 14.72 | 15.63 | 14.61 | 15.42 | +6.27% | 85,630 | 129,539,092 |
| 2024-09-26 | 13.98 | 14.51 | 13.96 | 14.51 | +3.72% | 52,971 | 75,836,876 |
| 2024-09-25 | 14.18 | 14.43 | 13.99 | 13.99 | +0.58% | 54,990 | 77,995,334 |
| 2024-09-24 | 13.85 | 13.94 | 13.37 | 13.91 | +1.61% | 47,081 | 64,693,377 |
| 2024-09-23 | 13.56 | 14.08 | 13.4 | 13.69 | 0% | 49,535 | 67,804,472 |
| 2024-09-20 | 13.21 | 13.85 | 13 | 13.69 | +3.32% | 62,831 | 85,220,841 |
| 2024-09-19 | 13.02 | 13.34 | 12.94 | 13.25 | +1.61% | 23,835 | 31,417,263 |
| 2024-09-18 | 13.16 | 13.27 | 12.82 | 13.04 | -1.29% | 22,635 | 29,420,735 |
| 2024-09-13 | 13.6 | 13.8 | 13.21 | 13.21 | -3.86% | 32,139 | 42,994,232 |
| 2024-09-12 | 13.6 | 14.07 | 13.55 | 13.74 | +0.29% | 42,708 | 58,976,549 |
| 2024-09-11 | 13.7 | 13.95 | 13.57 | 13.7 | -2.7% | 50,355 | 69,214,896 |
| 2024-09-10 | 13.12 | 14.68 | 12.9 | 14.08 | +7.24% | 76,621 | 105,845,211 |
| 2024-09-09 | 12.93 | 13.23 | 12.87 | 13.13 | +0.46% | 19,751 | 25,875,431 |
| 2024-09-06 | 13.66 | 13.7 | 13.03 | 13.07 | -3.4% | 26,197 | 34,887,993 |
| 2024-09-05 | 13.39 | 13.65 | 13.31 | 13.53 | +1.05% | 27,403 | 36,991,824 |
| 2024-09-04 | 13.12 | 13.79 | 12.95 | 13.39 | +1.9% | 43,832 | 58,805,413 |
| 2024-09-03 | 12.92 | 13.18 | 12.84 | 13.14 | +1.7% | 21,214 | 27,700,907 |
| 2024-09-02 | 13.35 | 13.35 | 12.9 | 12.92 | -2.05% | 23,955 | 31,482,190 |
| 2024-08-30 | 12.98 | 13.43 | 12.85 | 13.19 | +2.97% | 35,344 | 46,710,466 |
| 2024-08-29 | 12.6 | 12.97 | 12.3 | 12.81 | -1.39% | 38,024 | 48,030,176 |
| 2024-08-28 | 13.04 | 13.14 | 12.76 | 12.99 | +0.54% | 18,211 | 23,661,384 |
| 2024-08-27 | 13.11 | 13.23 | 12.86 | 12.92 | -2.49% | 19,733 | 25,635,769 |
| 2024-08-26 | 12.98 | 13.37 | 12.98 | 13.25 | +2.24% | 17,603 | 23,292,929 |
| 2024-08-23 | 12.86 | 13.03 | 12.7 | 12.96 | 0% | 18,067 | 23,240,270 |
| 2024-08-22 | 13.34 | 13.47 | 12.89 | 12.96 | -2.78% | 25,076 | 32,869,088 |
| 2024-08-21 | 13.18 | 13.41 | 13.06 | 13.33 | +1.14% | 16,638 | 22,094,779 |
| 2024-08-20 | 13.4 | 13.59 | 13.15 | 13.18 | -2.51% | 21,051 | 27,997,879 |
| 2024-08-19 | 13.75 | 13.75 | 13.41 | 13.52 | -0.15% | 17,798 | 24,112,015 |
| 2024-08-16 | 13.7 | 13.8 | 13.52 | 13.54 | -1.17% | 24,555 | 33,558,883 |
| 2024-08-15 | 13.67 | 13.87 | 13.41 | 13.7 | +0.96% | 30,899 | 42,391,731 |
| 2024-08-14 | 13.76 | 13.79 | 13.55 | 13.57 | -0.95% | 15,382 | 20,941,674 |
| 2024-08-13 | 13.86 | 13.86 | 13.38 | 13.7 | +1.41% | 20,481 | 27,750,042 |
| 2024-08-12 | 13.66 | 13.7 | 13.41 | 13.51 | -1.82% | 25,954 | 35,071,815 |
| 2024-08-09 | 13.88 | 14.01 | 13.67 | 13.76 | -0.51% | 23,756 | 32,831,779 |
| 2024-08-08 | 14.06 | 14.06 | 13.69 | 13.83 | -1.91% | 25,282 | 34,917,070 |
| 2024-08-07 | 14.02 | 14.15 | 13.9 | 14.1 | +0.57% | 21,706 | 30,504,963 |
| 2024-08-06 | 13.92 | 14.14 | 13.78 | 14.02 | +1.89% | 25,240 | 35,110,457 |
| 2024-08-05 | 14.11 | 14.37 | 13.75 | 13.76 | -4.18% | 38,745 | 54,505,943 |
| 2024-08-02 | 14.51 | 14.68 | 14.32 | 14.36 | -1.64% | 32,272 | 46,757,175 |
| 2024-08-01 | 14.68 | 15.09 | 14.51 | 14.6 | 0% | 39,862 | 58,475,113 |
| 2024-07-31 | 14.14 | 14.61 | 14.11 | 14.6 | +3.18% | 41,562 | 59,959,873 |
| 2024-07-30 | 14.02 | 14.19 | 13.91 | 14.15 | +0.71% | 27,406 | 38,592,609 |
| 2024-07-29 | 14.15 | 14.19 | 13.82 | 14.05 | -0.85% | 27,860 | 39,037,735 |
| 2024-07-26 | 13.86 | 14.44 | 13.86 | 14.17 | +2.24% | 34,280 | 48,664,790 |
| 2024-07-25 | 13.69 | 14.02 | 13.42 | 13.86 | +1.02% | 26,357 | 36,393,521 |
| 2024-07-24 | 13.98 | 14.03 | 13.6 | 13.72 | -3.11% | 37,963 | 52,233,596 |
| 2024-07-23 | 14.09 | 14.6 | 14 | 14.16 | +0.85% | 48,752 | 69,413,007 |
| 2024-07-22 | 14.1 | 14.26 | 13.82 | 14.04 | +0.29% | 18,976 | 26,579,549 |
| 2024-07-19 | 13.75 | 14.17 | 13.69 | 14 | +1.23% | 30,213 | 42,166,824 |
| 2024-07-18 | 13.88 | 14.02 | 13.53 | 13.83 | -1.57% | 33,656 | 46,154,442 |
| 2024-07-17 | 14.28 | 14.38 | 13.96 | 14.05 | -1.75% | 31,811 | 44,905,924 |
| 2024-07-16 | 14.19 | 14.44 | 14.1 | 14.3 | +0.42% | 25,800 | 36,851,199 |
| 2024-07-15 | 14.61 | 14.89 | 14.2 | 14.24 | -3.78% | 34,730 | 50,056,597 |
| 2024-07-12 | 14.59 | 14.94 | 14.46 | 14.8 | +2.49% | 49,512 | 72,876,313 |
| 2024-07-11 | 14.11 | 14.53 | 14.11 | 14.44 | +3.88% | 44,641 | 64,128,649 |
| 2024-07-10 | 13.74 | 14.34 | 13.6 | 13.9 | +0.51% | 37,146 | 52,162,265 |
| 2024-07-09 | 13.6 | 13.87 | 13.2 | 13.83 | +1.84% | 36,619 | 49,628,649 |
| 2024-07-08 | 14.03 | 14.03 | 13.5 | 13.58 | -3.55% | 31,615 | 43,269,596 |
| 2024-07-05 | 13.93 | 14.16 | 13.58 | 14.08 | +1.66% | 27,768 | 38,629,789 |
| 2024-07-04 | 14.23 | 14.43 | 13.84 | 13.85 | -2.67% | 37,282 | 52,407,664 |
| 2024-07-03 | 14.41 | 14.71 | 14.18 | 14.23 | -1.86% | 33,912 | 48,712,789 |
| 2024-07-02 | 14.69 | 15.03 | 14.43 | 14.5 | -1.29% | 42,313 | 62,215,685 |
| 2024-07-01 | 14.43 | 14.84 | 14.06 | 14.69 | +1.59% | 49,779 | 71,761,678 |
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：