股票概览
16.11
+14.91%
+2.09
14.42
开盘价
16.42
最高价
14.42
最低价
204,533
成交量
数据更新至: 2024-09-30
技术指标
13.89
MA5 (5日均线)
13.27
MA10 (10日均线)
12.70
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 | 14.42 | 16.42 | 14.42 | 16.11 | +14.91% | 204,533 | 315,811,751 |
| 2024-09-27 | 13.49 | 14.5 | 13.42 | 14.02 | +4.94% | 147,118 | 204,158,667 |
| 2024-09-26 | 12.93 | 13.39 | 12.82 | 13.36 | +3.25% | 96,132 | 126,560,161 |
| 2024-09-25 | 12.99 | 13.27 | 12.91 | 12.94 | -0.54% | 112,105 | 146,819,081 |
| 2024-09-24 | 12.72 | 13.04 | 12.6 | 13.01 | +2.2% | 101,681 | 130,890,191 |
| 2024-09-23 | 12.91 | 13.05 | 12.69 | 12.73 | -1.16% | 94,242 | 120,955,002 |
| 2024-09-20 | 13 | 13.27 | 12.66 | 12.88 | -1.08% | 143,390 | 185,852,285 |
| 2024-09-19 | 12.25 | 13.18 | 12.12 | 13.02 | +6.37% | 117,519 | 149,229,104 |
| 2024-09-18 | 12.36 | 12.5 | 12.02 | 12.24 | -1.37% | 44,689 | 54,646,686 |
| 2024-09-13 | 12.5 | 12.61 | 12.26 | 12.41 | -0.64% | 61,164 | 75,869,030 |
| 2024-09-12 | 12.1 | 12.74 | 12.1 | 12.49 | +2.8% | 76,035 | 94,863,246 |
| 2024-09-11 | 12.22 | 12.23 | 11.98 | 12.15 | 0% | 31,681 | 38,298,842 |
| 2024-09-10 | 11.87 | 12.25 | 11.66 | 12.15 | +3.23% | 33,086 | 39,535,229 |
| 2024-09-09 | 11.85 | 12.08 | 11.71 | 11.77 | -1.42% | 25,455 | 30,141,689 |
| 2024-09-06 | 12.09 | 12.23 | 11.9 | 11.94 | -3.86% | 48,441 | 58,284,169 |
| 2024-09-05 | 12.17 | 12.52 | 12.12 | 12.42 | +2.9% | 49,123 | 60,873,694 |
| 2024-09-04 | 12.18 | 12.35 | 12 | 12.07 | -1.07% | 32,473 | 39,380,484 |
| 2024-09-03 | 11.95 | 12.21 | 11.85 | 12.2 | +2.35% | 34,954 | 42,207,091 |
| 2024-09-02 | 12.13 | 12.24 | 11.88 | 11.92 | -1.81% | 41,259 | 49,737,222 |
| 2024-08-30 | 11.74 | 12.3 | 11.7 | 12.14 | +3.06% | 49,138 | 59,702,752 |
| 2024-08-29 | 11.53 | 11.82 | 11.41 | 11.78 | +2.17% | 26,454 | 30,981,977 |
| 2024-08-28 | 11.48 | 11.68 | 11.3 | 11.53 | -0.26% | 25,602 | 29,382,096 |
| 2024-08-27 | 11.79 | 11.92 | 11.48 | 11.56 | -2.53% | 28,781 | 33,454,989 |
| 2024-08-26 | 11.95 | 11.97 | 11.53 | 11.86 | -1.08% | 37,437 | 44,090,164 |
| 2024-08-23 | 11.55 | 11.99 | 11.49 | 11.99 | +3.99% | 40,850 | 48,338,980 |
| 2024-08-22 | 11.7 | 11.9 | 11.49 | 11.53 | -1.62% | 26,930 | 31,380,734 |
| 2024-08-21 | 11.84 | 12.04 | 11.71 | 11.72 | -1.18% | 24,272 | 28,769,799 |
| 2024-08-20 | 12.11 | 12.13 | 11.8 | 11.86 | -2.39% | 31,606 | 37,715,897 |
| 2024-08-19 | 11.85 | 12.25 | 11.83 | 12.15 | +2.36% | 43,428 | 52,595,829 |
| 2024-08-16 | 11.9 | 12.02 | 11.75 | 11.87 | 0% | 34,949 | 41,566,038 |
| 2024-08-15 | 11.51 | 12.01 | 11.4 | 11.87 | +2.95% | 44,569 | 52,621,886 |
| 2024-08-14 | 11.66 | 11.72 | 11.5 | 11.53 | -0.6% | 21,645 | 25,128,240 |
| 2024-08-13 | 11.5 | 11.7 | 11.41 | 11.6 | +1.31% | 29,210 | 33,799,093 |
| 2024-08-12 | 11.6 | 11.61 | 11.33 | 11.45 | -0.43% | 23,580 | 27,029,207 |
| 2024-08-09 | 11.69 | 11.8 | 11.5 | 11.5 | -0.86% | 32,393 | 37,762,633 |
| 2024-08-08 | 11.77 | 11.77 | 11.32 | 11.6 | -1.53% | 37,186 | 42,821,837 |
| 2024-08-07 | 11.8 | 12.04 | 11.71 | 11.78 | -0.08% | 40,325 | 47,942,138 |
| 2024-08-06 | 11.86 | 12.08 | 11.6 | 11.79 | +1.03% | 46,345 | 54,507,161 |
| 2024-08-05 | 11.97 | 12.23 | 11.65 | 11.67 | -3.39% | 43,960 | 52,289,685 |
| 2024-08-02 | 12.35 | 12.66 | 12.05 | 12.08 | -3.21% | 56,294 | 69,533,409 |
| 2024-08-01 | 12.18 | 12.59 | 12.06 | 12.48 | +2.55% | 70,641 | 87,228,611 |
| 2024-07-31 | 11.68 | 12.22 | 11.48 | 12.17 | +5.09% | 51,049 | 60,977,039 |
| 2024-07-30 | 11.42 | 11.69 | 11.35 | 11.58 | +0.52% | 23,123 | 26,675,690 |
| 2024-07-29 | 11.29 | 11.55 | 11.19 | 11.52 | +1.5% | 25,270 | 28,837,719 |
| 2024-07-26 | 11.19 | 11.39 | 11.14 | 11.35 | +1.79% | 22,941 | 25,871,708 |
| 2024-07-25 | 11.14 | 11.35 | 10.97 | 11.15 | -1.33% | 30,359 | 33,870,153 |
| 2024-07-24 | 11.42 | 11.51 | 11.27 | 11.3 | -1.05% | 31,479 | 35,758,241 |
| 2024-07-23 | 11.6 | 11.83 | 11.41 | 11.42 | -1.97% | 47,021 | 54,779,604 |
| 2024-07-22 | 11.67 | 11.8 | 11.33 | 11.65 | +3.46% | 59,405 | 68,936,919 |
| 2024-07-19 | 11.01 | 11.33 | 10.91 | 11.26 | +2.27% | 29,644 | 33,210,502 |
| 2024-07-18 | 10.95 | 11.04 | 10.66 | 11.01 | -0.72% | 38,236 | 41,439,060 |
| 2024-07-17 | 11.21 | 11.33 | 11.08 | 11.09 | -1.33% | 28,562 | 31,926,697 |
| 2024-07-16 | 11.11 | 11.27 | 10.99 | 11.24 | +0.72% | 24,204 | 26,991,207 |
| 2024-07-15 | 11.38 | 11.38 | 11.12 | 11.16 | -2.02% | 26,148 | 29,351,513 |
| 2024-07-12 | 11.54 | 11.56 | 11.36 | 11.39 | -1.56% | 27,547 | 31,512,236 |
| 2024-07-11 | 11.36 | 11.6 | 11.3 | 11.57 | +3.3% | 44,956 | 51,648,517 |
| 2024-07-10 | 10.88 | 11.37 | 10.77 | 11.2 | +2.1% | 54,169 | 60,674,802 |
| 2024-07-09 | 10.69 | 11.01 | 10.54 | 10.97 | +1.57% | 52,272 | 56,369,942 |
| 2024-07-08 | 11 | 11.1 | 10.75 | 10.8 | -3.66% | 60,223 | 65,456,512 |
| 2024-07-05 | 11.12 | 11.44 | 10.84 | 11.21 | +0.54% | 69,186 | 77,635,822 |
| 2024-07-04 | 11.05 | 11.7 | 11.02 | 11.15 | -8.31% | 117,799 | 133,631,189 |
| 2024-07-03 | 12.88 | 13.5 | 11.55 | 12.16 | +1.84% | 161,297 | 199,927,435 |
| 2024-07-02 | 11.67 | 12.05 | 11.67 | 11.94 | +2.49% | 44,816 | 53,470,555 |
| 2024-07-01 | 11.8 | 11.88 | 11.3 | 11.65 | -1.69% | 34,945 | 40,309,611 |
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：