股票概览
16.19
+14.01%
+1.99
14.94
开盘价
16.62
最高价
14.35
最低价
160,295
成交量
数据更新至: 2024-09-30
技术指标
13.93
MA5 (5日均线)
13.15
MA10 (10日均线)
13.10
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 | 14.94 | 16.62 | 14.35 | 16.19 | +14.01% | 160,295 | 247,644,980 |
| 2024-09-27 | 13.68 | 14.5 | 13.5 | 14.2 | +5.58% | 96,249 | 134,014,537 |
| 2024-09-26 | 12.95 | 13.46 | 12.9 | 13.45 | +3.54% | 70,740 | 93,829,003 |
| 2024-09-25 | 12.95 | 13.28 | 12.82 | 12.99 | +1.48% | 67,632 | 88,386,771 |
| 2024-09-24 | 12.55 | 12.81 | 12.28 | 12.8 | +3.14% | 47,976 | 60,533,492 |
| 2024-09-23 | 12.41 | 12.51 | 12.28 | 12.41 | -0.16% | 21,135 | 26,243,121 |
| 2024-09-20 | 12.52 | 12.6 | 12.33 | 12.43 | -0.72% | 27,550 | 34,244,583 |
| 2024-09-19 | 12.39 | 12.63 | 12.17 | 12.52 | +2.62% | 33,290 | 41,398,411 |
| 2024-09-18 | 12.35 | 12.46 | 11.93 | 12.2 | -1.21% | 29,085 | 35,265,114 |
| 2024-09-13 | 12.61 | 12.72 | 12.33 | 12.35 | -2.06% | 25,396 | 31,624,735 |
| 2024-09-12 | 12.72 | 12.9 | 12.57 | 12.61 | -1.18% | 29,791 | 37,990,688 |
| 2024-09-11 | 12.84 | 12.93 | 12.7 | 12.76 | -1.69% | 27,193 | 34,817,110 |
| 2024-09-10 | 12.84 | 13 | 12.6 | 12.98 | +1.01% | 32,693 | 41,911,502 |
| 2024-09-09 | 12.62 | 12.95 | 12.51 | 12.85 | +0.23% | 36,043 | 46,120,895 |
| 2024-09-06 | 13.21 | 13.32 | 12.75 | 12.82 | -2.95% | 68,301 | 88,778,190 |
| 2024-09-05 | 13.38 | 13.46 | 13.19 | 13.21 | -2.08% | 70,275 | 93,434,289 |
| 2024-09-04 | 13.25 | 13.66 | 13.25 | 13.49 | -2.81% | 115,073 | 154,423,658 |
| 2024-09-03 | 12.78 | 15 | 12.78 | 13.88 | +8.61% | 172,418 | 242,696,432 |
| 2024-09-02 | 12.97 | 13.19 | 12.69 | 12.78 | -1.84% | 28,830 | 37,308,641 |
| 2024-08-30 | 12.7 | 13.2 | 12.67 | 13.02 | +2.28% | 44,511 | 57,929,066 |
| 2024-08-29 | 12.37 | 12.96 | 12.32 | 12.73 | +2.5% | 39,568 | 50,141,233 |
| 2024-08-28 | 12.21 | 12.66 | 12 | 12.42 | +1.72% | 40,835 | 50,725,398 |
| 2024-08-27 | 12.46 | 12.56 | 12.17 | 12.21 | -2.86% | 28,281 | 34,743,480 |
| 2024-08-26 | 12.55 | 12.72 | 12.45 | 12.57 | +0.8% | 25,642 | 32,328,400 |
| 2024-08-23 | 12.53 | 12.64 | 12.22 | 12.47 | -1.42% | 34,471 | 42,868,191 |
| 2024-08-22 | 13.02 | 13.22 | 12.6 | 12.65 | -3.14% | 41,655 | 53,600,849 |
| 2024-08-21 | 13.07 | 13.22 | 12.87 | 13.06 | -0.08% | 39,971 | 52,102,538 |
| 2024-08-20 | 13.13 | 13.25 | 12.83 | 13.07 | -0.08% | 38,158 | 49,602,108 |
| 2024-08-19 | 13.36 | 13.38 | 13 | 13.08 | -2.17% | 39,374 | 51,788,326 |
| 2024-08-16 | 13.43 | 13.65 | 13.31 | 13.37 | -0.3% | 48,743 | 65,650,527 |
| 2024-08-15 | 13.31 | 13.5 | 13.02 | 13.41 | +0.75% | 50,293 | 66,941,391 |
| 2024-08-14 | 13.1 | 13.38 | 12.89 | 13.31 | -2.28% | 57,275 | 75,696,636 |
| 2024-08-13 | 13.49 | 13.63 | 13.22 | 13.62 | +1.72% | 45,544 | 61,259,186 |
| 2024-08-12 | 13.74 | 13.74 | 13.21 | 13.39 | -3.04% | 60,914 | 81,434,482 |
| 2024-08-09 | 14.24 | 14.41 | 13.77 | 13.81 | -3.83% | 76,060 | 106,598,415 |
| 2024-08-08 | 14.7 | 14.8 | 14.01 | 14.36 | -3.04% | 120,544 | 172,418,949 |
| 2024-08-07 | 14.41 | 15.52 | 14.41 | 14.81 | +3.42% | 132,332 | 198,371,632 |
| 2024-08-06 | 14.11 | 14.48 | 13.93 | 14.32 | +3.02% | 96,008 | 136,477,113 |
| 2024-08-05 | 14.59 | 14.8 | 13.89 | 13.9 | -7.27% | 122,572 | 175,293,324 |
| 2024-08-02 | 15.42 | 15.71 | 14.92 | 14.99 | -6.84% | 152,065 | 232,791,813 |
| 2024-08-01 | 14.93 | 16.8 | 14.88 | 16.09 | +7.48% | 235,500 | 372,133,328 |
| 2024-07-31 | 14.46 | 15.2 | 14.46 | 14.97 | +0.81% | 179,517 | 267,399,254 |
| 2024-07-30 | 15.83 | 15.99 | 14.66 | 14.85 | -8.33% | 231,496 | 354,331,749 |
| 2024-07-29 | 17.5 | 18.63 | 16.17 | 16.2 | -0.43% | 325,632 | 559,491,298 |
| 2024-07-26 | 13.8 | 16.27 | 13.57 | 16.27 | +19.99% | 238,997 | 364,751,066 |
| 2024-07-25 | 13.33 | 13.98 | 13.23 | 13.56 | -0.51% | 112,304 | 152,581,035 |
| 2024-07-24 | 12.77 | 14.2 | 12.55 | 13.63 | +4.44% | 146,207 | 197,437,624 |
| 2024-07-23 | 12.9 | 13.65 | 12.82 | 13.05 | +1.08% | 92,495 | 122,521,082 |
| 2024-07-22 | 12.56 | 12.95 | 12.5 | 12.91 | +2.87% | 51,391 | 65,851,002 |
| 2024-07-19 | 12.6 | 12.75 | 12.42 | 12.55 | -1.26% | 48,735 | 61,464,575 |
| 2024-07-18 | 12.21 | 12.72 | 11.7 | 12.71 | +4.1% | 60,115 | 73,640,899 |
| 2024-07-17 | 12.32 | 12.41 | 12.08 | 12.21 | -0.97% | 27,200 | 33,248,736 |
| 2024-07-16 | 12.23 | 12.4 | 12.06 | 12.33 | +0.82% | 24,991 | 30,562,515 |
| 2024-07-15 | 12.5 | 12.58 | 12.19 | 12.23 | -2.47% | 22,651 | 27,799,196 |
| 2024-07-12 | 12.8 | 12.9 | 12.52 | 12.54 | -2.03% | 29,371 | 37,113,007 |
| 2024-07-11 | 12.7 | 12.88 | 12.45 | 12.8 | +4.92% | 43,943 | 55,687,154 |
| 2024-07-10 | 12.66 | 12.66 | 12.16 | 12.2 | -2.71% | 30,747 | 37,963,709 |
| 2024-07-09 | 12.24 | 12.56 | 11.87 | 12.54 | +3.21% | 42,403 | 52,201,084 |
| 2024-07-08 | 12.57 | 12.61 | 12.11 | 12.15 | -4.18% | 35,111 | 42,926,614 |
| 2024-07-05 | 12.44 | 12.8 | 12.2 | 12.68 | +0.56% | 36,420 | 45,629,635 |
| 2024-07-04 | 12.8 | 13.49 | 12.53 | 12.61 | -2.1% | 54,758 | 70,795,264 |
| 2024-07-03 | 13.86 | 14.15 | 12.87 | 12.88 | -4.17% | 56,779 | 75,182,544 |
| 2024-07-02 | 13.26 | 13.53 | 13.16 | 13.44 | +1.36% | 43,446 | 57,997,453 |
| 2024-07-01 | 13.36 | 13.49 | 12.9 | 13.26 | -1.7% | 51,331 | 67,482,983 |
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：