股票概览
20.65
+19.92%
+3.43
18
开盘价
20.66
最高价
17.61
最低价
266,293
成交量
数据更新至: 2024-09-30
技术指标
15.46
MA5 (5日均线)
13.49
MA10 (10日均线)
12.78
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 | 18 | 20.66 | 17.61 | 20.65 | +19.92% | 266,293 | 510,967,753 |
| 2024-09-27 | 15.72 | 17.5 | 15.7 | 17.22 | +16.67% | 235,312 | 386,286,429 |
| 2024-09-26 | 12.25 | 14.76 | 12.15 | 14.76 | +20% | 143,627 | 196,382,053 |
| 2024-09-25 | 12.49 | 12.78 | 12.27 | 12.3 | -0.4% | 47,584 | 59,396,569 |
| 2024-09-24 | 11.71 | 12.48 | 11.71 | 12.35 | +5.56% | 49,267 | 59,582,667 |
| 2024-09-23 | 11.66 | 12.07 | 11.6 | 11.7 | 0% | 27,454 | 32,374,542 |
| 2024-09-20 | 11.88 | 11.88 | 11.58 | 11.7 | -0.76% | 21,077 | 24,621,855 |
| 2024-09-19 | 11.25 | 12.29 | 11.2 | 11.79 | +5.83% | 45,860 | 53,903,129 |
| 2024-09-18 | 11.4 | 11.4 | 10.98 | 11.14 | -1.42% | 12,312 | 13,676,986 |
| 2024-09-13 | 11.52 | 11.56 | 11.29 | 11.3 | -1.99% | 13,465 | 15,327,933 |
| 2024-09-12 | 11.67 | 11.75 | 11.51 | 11.53 | -4% | 16,205 | 18,806,273 |
| 2024-09-11 | 12.11 | 12.15 | 11.94 | 12.01 | -0.58% | 16,915 | 20,351,298 |
| 2024-09-10 | 12.11 | 12.17 | 11.88 | 12.08 | +0.33% | 15,846 | 19,025,677 |
| 2024-09-09 | 12 | 12.23 | 11.99 | 12.04 | -0.99% | 16,436 | 19,839,316 |
| 2024-09-06 | 12.4 | 12.43 | 12.12 | 12.16 | -1.62% | 13,942 | 17,062,353 |
| 2024-09-05 | 12.07 | 12.38 | 12.01 | 12.36 | +3% | 24,701 | 30,289,299 |
| 2024-09-04 | 11.9 | 12.15 | 11.85 | 12 | +0.08% | 15,349 | 18,499,154 |
| 2024-09-03 | 11.9 | 12.12 | 11.81 | 11.99 | +0.59% | 16,321 | 19,551,739 |
| 2024-09-02 | 12.46 | 12.54 | 11.9 | 11.92 | -5.4% | 37,262 | 45,110,240 |
| 2024-08-30 | 12.35 | 12.9 | 12.1 | 12.6 | +2.77% | 32,550 | 40,843,627 |
| 2024-08-29 | 12.12 | 12.29 | 11.95 | 12.26 | +1.66% | 20,843 | 25,414,845 |
| 2024-08-28 | 12.04 | 12.16 | 11.88 | 12.06 | +0.67% | 16,252 | 19,563,456 |
| 2024-08-27 | 12.04 | 12.1 | 11.88 | 11.98 | -0.83% | 20,557 | 24,605,746 |
| 2024-08-26 | 12.67 | 12.7 | 12 | 12.08 | -4.66% | 45,711 | 55,416,169 |
| 2024-08-23 | 12.62 | 12.77 | 12.53 | 12.67 | +0.4% | 12,936 | 16,338,835 |
| 2024-08-22 | 12.99 | 13.04 | 12.57 | 12.62 | -2.17% | 18,108 | 23,048,148 |
| 2024-08-21 | 12.94 | 13.09 | 12.89 | 12.9 | -0.92% | 14,625 | 18,948,832 |
| 2024-08-20 | 13.21 | 13.31 | 12.98 | 13.02 | -1.66% | 18,916 | 24,810,683 |
| 2024-08-19 | 13.44 | 13.44 | 13.21 | 13.24 | -0.3% | 18,956 | 25,201,918 |
| 2024-08-16 | 13.48 | 13.57 | 13.27 | 13.28 | -1.78% | 19,328 | 25,799,340 |
| 2024-08-15 | 13.46 | 13.67 | 13.33 | 13.52 | +0.45% | 19,085 | 25,753,104 |
| 2024-08-14 | 13.69 | 13.73 | 13.41 | 13.46 | -1.68% | 16,139 | 21,796,154 |
| 2024-08-13 | 13.81 | 13.81 | 13.54 | 13.69 | -0.07% | 14,280 | 19,474,669 |
| 2024-08-12 | 13.58 | 13.83 | 13.53 | 13.7 | -1.01% | 19,263 | 26,329,196 |
| 2024-08-09 | 14.3 | 14.39 | 13.81 | 13.84 | -3.01% | 29,311 | 41,156,046 |
| 2024-08-08 | 13.69 | 14.29 | 13.69 | 14.27 | +3.33% | 37,578 | 52,993,600 |
| 2024-08-07 | 13.99 | 13.99 | 13.63 | 13.81 | -0.36% | 18,182 | 25,008,548 |
| 2024-08-06 | 13.68 | 13.88 | 13.57 | 13.86 | +2.29% | 19,491 | 26,780,368 |
| 2024-08-05 | 13.6 | 14 | 13.51 | 13.55 | -0.66% | 25,194 | 34,719,599 |
| 2024-08-02 | 13.76 | 13.95 | 13.63 | 13.64 | -1.16% | 19,178 | 26,434,023 |
| 2024-08-01 | 14.11 | 14.2 | 13.71 | 13.8 | -2.2% | 24,984 | 34,636,156 |
| 2024-07-31 | 13.55 | 14.13 | 13.44 | 14.11 | +4.6% | 25,683 | 35,793,302 |
| 2024-07-30 | 13.5 | 13.58 | 13.38 | 13.49 | -0.15% | 12,525 | 16,876,769 |
| 2024-07-29 | 13.96 | 13.96 | 13.48 | 13.51 | -1.24% | 14,704 | 19,934,276 |
| 2024-07-26 | 13.53 | 13.82 | 13.33 | 13.68 | +0.96% | 15,997 | 21,852,010 |
| 2024-07-25 | 13.16 | 13.76 | 13.16 | 13.55 | -0.07% | 15,611 | 21,145,127 |
| 2024-07-24 | 13.81 | 13.86 | 13.55 | 13.56 | -1.81% | 16,402 | 22,432,451 |
| 2024-07-23 | 14.2 | 14.29 | 13.81 | 13.81 | -2.75% | 14,118 | 19,783,485 |
| 2024-07-22 | 14.41 | 14.43 | 14.1 | 14.2 | -0.98% | 15,624 | 22,194,618 |
| 2024-07-19 | 14.15 | 14.44 | 14.1 | 14.34 | -0.14% | 17,552 | 25,057,048 |
| 2024-07-18 | 14.29 | 14.41 | 14.02 | 14.36 | +0.21% | 26,779 | 38,050,903 |
| 2024-07-17 | 14 | 14.51 | 13.91 | 14.33 | +2.65% | 30,584 | 43,650,686 |
| 2024-07-16 | 14.04 | 14.1 | 13.91 | 13.96 | -0.64% | 13,276 | 18,584,614 |
| 2024-07-15 | 14.22 | 14.29 | 13.99 | 14.05 | -1.68% | 18,084 | 25,475,514 |
| 2024-07-12 | 14.29 | 14.43 | 14.17 | 14.29 | 0% | 20,010 | 28,610,458 |
| 2024-07-11 | 13.98 | 14.52 | 13.89 | 14.29 | +4.08% | 35,682 | 50,980,413 |
| 2024-07-10 | 13.5 | 13.89 | 13.34 | 13.73 | +1.18% | 20,923 | 28,671,763 |
| 2024-07-09 | 13.49 | 13.61 | 13.12 | 13.57 | +0.97% | 24,582 | 32,895,519 |
| 2024-07-08 | 14.07 | 14.22 | 13.36 | 13.44 | -3.52% | 25,467 | 34,574,846 |
| 2024-07-05 | 13.79 | 14.07 | 13.62 | 13.93 | +0.22% | 27,195 | 37,707,766 |
| 2024-07-04 | 14.3 | 14.53 | 13.82 | 13.9 | -5.57% | 50,968 | 72,079,377 |
| 2024-07-03 | 13.96 | 15.43 | 13.91 | 14.72 | +5.6% | 62,584 | 91,635,839 |
| 2024-07-02 | 13.88 | 14.1 | 13.82 | 13.94 | +0.43% | 16,005 | 22,383,828 |
| 2024-07-01 | 13.63 | 13.92 | 13.55 | 13.88 | +1.61% | 18,136 | 24,929,338 |
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：