股票概览
17.39
+20.01%
+2.9
15.71
开盘价
17.39
最高价
15.3
最低价
800,767
成交量
数据更新至: 2024-09-30
技术指标
14.27
MA5 (5日均线)
13.06
MA10 (10日均线)
12.51
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 | 15.71 | 17.39 | 15.3 | 17.39 | +20.01% | 800,767 | 1,312,591,083 |
| 2024-09-27 | 13.81 | 14.59 | 13.64 | 14.49 | +6.94% | 448,049 | 633,336,209 |
| 2024-09-26 | 13.03 | 13.57 | 12.96 | 13.55 | +2.65% | 365,680 | 486,183,103 |
| 2024-09-25 | 13.08 | 13.53 | 12.9 | 13.2 | +3.77% | 458,793 | 608,332,944 |
| 2024-09-24 | 12.13 | 12.85 | 12.04 | 12.72 | +5.12% | 318,087 | 397,437,796 |
| 2024-09-23 | 11.96 | 12.19 | 11.85 | 12.1 | +1.09% | 139,711 | 168,648,736 |
| 2024-09-20 | 11.94 | 12.07 | 11.86 | 11.97 | +0.17% | 104,001 | 124,349,496 |
| 2024-09-19 | 11.73 | 12.06 | 11.58 | 11.95 | +2.93% | 133,938 | 159,240,273 |
| 2024-09-18 | 11.58 | 11.72 | 11.28 | 11.61 | -0.26% | 100,452 | 115,428,911 |
| 2024-09-13 | 11.79 | 11.93 | 11.62 | 11.64 | -1.52% | 75,656 | 89,031,617 |
| 2024-09-12 | 11.8 | 12.05 | 11.75 | 11.82 | +0.34% | 102,252 | 121,594,667 |
| 2024-09-11 | 11.73 | 11.81 | 11.68 | 11.78 | -0.34% | 60,823 | 71,450,768 |
| 2024-09-10 | 11.75 | 11.93 | 11.45 | 11.82 | +1.03% | 112,231 | 130,868,518 |
| 2024-09-09 | 11.63 | 11.89 | 11.56 | 11.7 | -0.85% | 124,390 | 145,703,904 |
| 2024-09-06 | 12 | 12.26 | 11.75 | 11.8 | -4.53% | 192,310 | 230,107,308 |
| 2024-09-05 | 12.25 | 12.44 | 12.1 | 12.36 | +2.74% | 202,991 | 249,847,715 |
| 2024-09-04 | 11.97 | 12.14 | 11.93 | 12.03 | -0.58% | 83,760 | 100,770,451 |
| 2024-09-03 | 11.92 | 12.11 | 11.84 | 12.1 | +1.51% | 107,566 | 128,986,539 |
| 2024-09-02 | 12.39 | 12.39 | 11.9 | 11.92 | -2.45% | 129,624 | 156,641,712 |
| 2024-08-30 | 11.62 | 12.39 | 11.62 | 12.22 | +5.53% | 262,579 | 320,249,861 |
| 2024-08-29 | 11.35 | 11.62 | 11.29 | 11.58 | +2.21% | 90,046 | 103,549,097 |
| 2024-08-28 | 11.2 | 11.44 | 11.1 | 11.33 | +0.27% | 73,753 | 83,083,910 |
| 2024-08-27 | 11.45 | 11.55 | 11.27 | 11.3 | -1.57% | 104,444 | 118,657,130 |
| 2024-08-26 | 11.61 | 11.7 | 11.38 | 11.48 | -1.54% | 110,894 | 127,697,392 |
| 2024-08-23 | 11.5 | 11.86 | 11.3 | 11.66 | -2.02% | 182,038 | 211,891,107 |
| 2024-08-22 | 12.3 | 12.5 | 11.86 | 11.9 | -4.11% | 221,029 | 268,604,833 |
| 2024-08-21 | 12.02 | 12.53 | 11.84 | 12.41 | +2.56% | 273,141 | 333,403,941 |
| 2024-08-20 | 12.39 | 12.4 | 12.04 | 12.1 | -2.81% | 196,001 | 238,157,875 |
| 2024-08-19 | 11.87 | 12.55 | 11.82 | 12.45 | +5.96% | 303,192 | 373,612,106 |
| 2024-08-16 | 11.89 | 11.98 | 11.75 | 11.75 | -1.18% | 63,766 | 75,535,243 |
| 2024-08-15 | 11.7 | 12.12 | 11.63 | 11.89 | +1.89% | 121,965 | 145,486,530 |
| 2024-08-14 | 11.88 | 11.91 | 11.67 | 11.67 | -2.1% | 80,799 | 94,780,259 |
| 2024-08-13 | 12.17 | 12.2 | 11.8 | 11.92 | -1.81% | 126,362 | 150,740,636 |
| 2024-08-12 | 12.18 | 12.47 | 12.1 | 12.14 | +2.02% | 140,261 | 172,542,510 |
| 2024-08-09 | 12.2 | 12.29 | 11.89 | 11.9 | -2.14% | 76,937 | 92,599,157 |
| 2024-08-08 | 12.07 | 12.25 | 11.9 | 12.16 | +0.5% | 66,689 | 80,547,951 |
| 2024-08-07 | 12.18 | 12.24 | 12.06 | 12.1 | -0.82% | 47,492 | 57,679,571 |
| 2024-08-06 | 12.11 | 12.26 | 12.02 | 12.2 | +2.61% | 63,480 | 76,951,636 |
| 2024-08-05 | 12 | 12.34 | 11.89 | 11.89 | -2.06% | 80,137 | 97,081,391 |
| 2024-08-02 | 12.31 | 12.4 | 12.11 | 12.14 | -2.18% | 72,905 | 89,442,344 |
| 2024-08-01 | 12.38 | 12.46 | 12.31 | 12.41 | +0.49% | 111,155 | 137,778,735 |
| 2024-07-31 | 11.89 | 12.45 | 11.85 | 12.35 | +4.04% | 144,622 | 176,908,125 |
| 2024-07-30 | 11.91 | 11.97 | 11.8 | 11.87 | -0.5% | 57,503 | 68,215,842 |
| 2024-07-29 | 12 | 12.09 | 11.82 | 11.93 | -0.42% | 51,230 | 61,216,211 |
| 2024-07-26 | 11.84 | 12.05 | 11.79 | 11.98 | +1.7% | 50,755 | 60,684,630 |
| 2024-07-25 | 11.62 | 11.99 | 11.58 | 11.78 | +1.12% | 68,768 | 81,243,878 |
| 2024-07-24 | 11.86 | 11.97 | 11.62 | 11.65 | -2.02% | 73,459 | 86,327,580 |
| 2024-07-23 | 12.2 | 12.2 | 11.89 | 11.89 | -2.62% | 63,672 | 76,829,329 |
| 2024-07-22 | 12.25 | 12.32 | 12.08 | 12.21 | +0.41% | 47,187 | 57,497,780 |
| 2024-07-19 | 12.1 | 12.25 | 12 | 12.16 | +0.66% | 51,191 | 62,143,910 |
| 2024-07-18 | 12.1 | 12.16 | 11.93 | 12.08 | -0.58% | 67,552 | 81,297,239 |
| 2024-07-17 | 12.36 | 12.4 | 12.07 | 12.15 | -1.78% | 66,566 | 81,099,790 |
| 2024-07-16 | 12.35 | 12.44 | 12.27 | 12.37 | +0.08% | 44,961 | 55,529,253 |
| 2024-07-15 | 12.62 | 12.62 | 12.32 | 12.36 | -1.67% | 50,996 | 63,314,540 |
| 2024-07-12 | 12.7 | 12.75 | 12.52 | 12.57 | -1.33% | 57,677 | 72,799,670 |
| 2024-07-11 | 12.55 | 12.87 | 12.44 | 12.74 | +3.49% | 87,559 | 110,634,359 |
| 2024-07-10 | 12.27 | 12.42 | 12.18 | 12.31 | +0.16% | 65,705 | 80,875,752 |
| 2024-07-09 | 11.96 | 12.33 | 11.85 | 12.29 | +2.42% | 73,175 | 88,632,190 |
| 2024-07-08 | 12.39 | 12.41 | 11.96 | 12 | -3.61% | 71,989 | 87,270,438 |
| 2024-07-05 | 12.26 | 12.5 | 12.16 | 12.45 | +1.55% | 68,037 | 84,179,047 |
| 2024-07-04 | 12.58 | 12.8 | 12.23 | 12.26 | -2.15% | 70,504 | 87,679,743 |
| 2024-07-03 | 12.65 | 12.71 | 12.45 | 12.53 | -1.42% | 66,648 | 83,710,430 |
| 2024-07-02 | 12.49 | 12.94 | 12.45 | 12.71 | +1.52% | 110,755 | 141,854,589 |
| 2024-07-01 | 12.48 | 12.54 | 12.19 | 12.52 | +0.72% | 76,474 | 94,519,053 |
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：