股票概览
16.1
+14.35%
+2.02
14.5
开盘价
16.29
最高价
14.35
最低价
260,282
成交量
数据更新至: 2024-09-30
技术指标
13.78
MA5 (5日均线)
12.95
MA10 (10日均线)
12.95
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 | 14.5 | 16.29 | 14.35 | 16.1 | +14.35% | 260,282 | 397,909,593 |
| 2024-09-27 | 13.72 | 14.34 | 13.4 | 14.08 | +3.07% | 208,922 | 289,808,366 |
| 2024-09-26 | 12.5 | 13.66 | 12.44 | 13.66 | +9.19% | 161,257 | 212,990,415 |
| 2024-09-25 | 12.57 | 12.87 | 12.49 | 12.51 | -0.16% | 54,770 | 69,492,772 |
| 2024-09-24 | 12.16 | 12.55 | 12.01 | 12.53 | +3.3% | 52,394 | 64,539,060 |
| 2024-09-23 | 12.07 | 12.28 | 12.01 | 12.13 | +0.25% | 31,455 | 38,182,569 |
| 2024-09-20 | 12.18 | 12.35 | 12.06 | 12.1 | -0.17% | 33,138 | 40,356,162 |
| 2024-09-19 | 12.11 | 12.27 | 12.05 | 12.12 | +0.92% | 32,087 | 38,989,189 |
| 2024-09-18 | 12.11 | 12.3 | 11.88 | 12.01 | -1.8% | 29,750 | 35,791,741 |
| 2024-09-13 | 12.48 | 12.61 | 12.23 | 12.23 | -1.69% | 34,154 | 42,255,479 |
| 2024-09-12 | 12.68 | 12.77 | 12.44 | 12.44 | -1.74% | 41,013 | 51,440,206 |
| 2024-09-11 | 12.94 | 12.95 | 12.6 | 12.66 | -2.99% | 62,023 | 79,004,084 |
| 2024-09-10 | 13.13 | 13.16 | 12.65 | 13.05 | +0.46% | 56,145 | 72,489,917 |
| 2024-09-09 | 12.9 | 13.29 | 12.64 | 12.99 | -0.38% | 77,186 | 99,677,827 |
| 2024-09-06 | 13.35 | 13.67 | 13.02 | 13.04 | -1.36% | 93,199 | 123,996,085 |
| 2024-09-05 | 12.81 | 13.37 | 12.81 | 13.22 | +3.12% | 70,857 | 92,944,352 |
| 2024-09-04 | 12.91 | 12.96 | 12.72 | 12.82 | -1.08% | 37,762 | 48,474,410 |
| 2024-09-03 | 12.91 | 13.17 | 12.91 | 12.96 | +0.23% | 40,770 | 53,025,200 |
| 2024-09-02 | 13.29 | 13.46 | 12.9 | 12.93 | -3.22% | 61,351 | 80,547,581 |
| 2024-08-30 | 13.12 | 13.7 | 13.12 | 13.36 | +0.53% | 88,472 | 119,440,427 |
| 2024-08-29 | 12.96 | 13.34 | 12.88 | 13.29 | +2.55% | 36,562 | 48,136,766 |
| 2024-08-28 | 12.78 | 13.01 | 12.74 | 12.96 | +0.39% | 35,319 | 45,532,994 |
| 2024-08-27 | 13.14 | 13.14 | 12.83 | 12.91 | -2.42% | 37,534 | 48,542,768 |
| 2024-08-26 | 13.16 | 13.33 | 12.97 | 13.23 | +0.53% | 31,283 | 41,226,135 |
| 2024-08-23 | 12.94 | 13.27 | 12.82 | 13.16 | +1.15% | 33,627 | 43,893,025 |
| 2024-08-22 | 13.22 | 13.34 | 12.93 | 13.01 | -1.06% | 45,399 | 59,324,436 |
| 2024-08-21 | 13.17 | 13.37 | 13.06 | 13.15 | +0.15% | 35,251 | 46,556,347 |
| 2024-08-20 | 13.21 | 13.42 | 13.1 | 13.13 | -1.2% | 42,218 | 55,840,886 |
| 2024-08-19 | 13.8 | 13.8 | 13.23 | 13.29 | -4.04% | 73,043 | 98,510,906 |
| 2024-08-16 | 13.34 | 13.95 | 13.33 | 13.85 | +3.98% | 96,063 | 132,485,844 |
| 2024-08-15 | 13.15 | 13.46 | 13 | 13.32 | +0.83% | 40,918 | 54,415,559 |
| 2024-08-14 | 13.13 | 13.32 | 13.02 | 13.21 | +0.69% | 38,804 | 51,139,764 |
| 2024-08-13 | 12.55 | 13.13 | 12.55 | 13.12 | +4.04% | 51,788 | 66,754,730 |
| 2024-08-12 | 12.74 | 12.85 | 12.56 | 12.61 | -1.48% | 28,757 | 36,357,694 |
| 2024-08-09 | 12.51 | 12.95 | 12.51 | 12.8 | +1.51% | 36,005 | 46,138,026 |
| 2024-08-08 | 12.7 | 12.88 | 12.42 | 12.61 | -1.79% | 35,618 | 44,953,927 |
| 2024-08-07 | 12.8 | 12.99 | 12.72 | 12.84 | -0.77% | 47,217 | 60,654,901 |
| 2024-08-06 | 12.71 | 12.95 | 12.59 | 12.94 | +3.44% | 52,863 | 67,516,397 |
| 2024-08-05 | 13.02 | 13.15 | 12.51 | 12.51 | -5.16% | 68,972 | 88,217,550 |
| 2024-08-02 | 13.57 | 13.79 | 13.15 | 13.19 | -4.07% | 56,723 | 76,191,003 |
| 2024-08-01 | 13.66 | 13.86 | 13.6 | 13.75 | +0.66% | 46,765 | 64,272,955 |
| 2024-07-31 | 13.12 | 13.73 | 13.12 | 13.66 | +3.64% | 55,743 | 75,270,112 |
| 2024-07-30 | 13.31 | 13.43 | 13.05 | 13.18 | -1.27% | 44,845 | 59,231,985 |
| 2024-07-29 | 13.08 | 13.49 | 12.94 | 13.35 | +2.46% | 52,019 | 68,812,452 |
| 2024-07-26 | 12.73 | 13.07 | 12.72 | 13.03 | +2.68% | 45,609 | 58,954,837 |
| 2024-07-25 | 12.93 | 12.93 | 12.4 | 12.69 | -1.86% | 71,115 | 89,766,895 |
| 2024-07-24 | 13.38 | 13.53 | 12.91 | 12.93 | -4.01% | 83,323 | 109,562,715 |
| 2024-07-23 | 13.91 | 13.92 | 13.43 | 13.47 | -3.23% | 66,726 | 91,122,239 |
| 2024-07-22 | 14.01 | 14.1 | 13.75 | 13.92 | -0.14% | 65,949 | 91,682,211 |
| 2024-07-19 | 13.87 | 14.21 | 13.83 | 13.94 | -0.57% | 65,597 | 92,344,388 |
| 2024-07-18 | 14.01 | 14.13 | 13.67 | 14.02 | -0.99% | 76,628 | 106,737,605 |
| 2024-07-17 | 14.69 | 14.79 | 14.16 | 14.16 | -4.13% | 138,750 | 199,691,647 |
| 2024-07-16 | 14.87 | 15.06 | 14.46 | 14.77 | +3.07% | 219,473 | 322,973,218 |
| 2024-07-15 | 14.39 | 14.52 | 14.05 | 14.33 | -0.49% | 76,397 | 109,124,783 |
| 2024-07-12 | 14.45 | 14.5 | 14.25 | 14.4 | -1.77% | 93,559 | 134,471,733 |
| 2024-07-11 | 14.39 | 14.74 | 14.25 | 14.66 | +2.45% | 158,936 | 230,759,189 |
| 2024-07-10 | 13.77 | 14.66 | 13.77 | 14.31 | +3.1% | 167,537 | 239,092,342 |
| 2024-07-09 | 13.03 | 13.92 | 13.03 | 13.88 | +6.28% | 108,241 | 146,768,200 |
| 2024-07-08 | 13.4 | 13.54 | 13.03 | 13.06 | -2.54% | 51,986 | 68,613,211 |
| 2024-07-05 | 13.41 | 13.5 | 13.1 | 13.4 | -0.67% | 52,490 | 69,798,654 |
| 2024-07-04 | 13.69 | 13.95 | 13.44 | 13.49 | -1.1% | 67,886 | 92,679,243 |
| 2024-07-03 | 13.62 | 14.01 | 13.5 | 13.64 | +0.07% | 65,669 | 90,078,768 |
| 2024-07-02 | 13.65 | 13.78 | 13.56 | 13.63 | -1.09% | 52,773 | 71,964,638 |
| 2024-07-01 | 13.44 | 13.8 | 13.24 | 13.78 | +2.07% | 69,845 | 94,535,086 |
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：