股票概览
15.67
+14.46%
+1.98
14
开盘价
15.84
最高价
13.81
最低价
119,058
成交量
数据更新至: 2024-09-30
技术指标
13.47
MA5 (5日均线)
12.61
MA10 (10日均线)
12.36
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 | 15.84 | 13.81 | 15.67 | +14.46% | 119,058 | 175,781,026 |
| 2024-09-27 | 13.15 | 13.87 | 12.98 | 13.69 | +5.15% | 94,706 | 126,648,782 |
| 2024-09-26 | 12.56 | 13.38 | 12.46 | 13.02 | +3.91% | 88,696 | 114,708,556 |
| 2024-09-25 | 12.5 | 12.73 | 12.41 | 12.53 | +0.56% | 70,911 | 89,146,581 |
| 2024-09-24 | 12.46 | 12.54 | 12.02 | 12.46 | -0.95% | 81,721 | 100,434,154 |
| 2024-09-23 | 11.56 | 13.52 | 11.39 | 12.58 | +8.82% | 91,705 | 113,758,161 |
| 2024-09-20 | 11.77 | 11.81 | 11.44 | 11.56 | -1.62% | 15,873 | 18,379,372 |
| 2024-09-19 | 11.62 | 11.86 | 11.3 | 11.75 | +3.07% | 19,612 | 22,897,283 |
| 2024-09-18 | 11.48 | 11.53 | 11.09 | 11.4 | -0.7% | 22,277 | 25,104,140 |
| 2024-09-13 | 12.04 | 12.15 | 11.48 | 11.48 | -4.25% | 21,035 | 24,505,529 |
| 2024-09-12 | 11.96 | 12.2 | 11.93 | 11.99 | +0.5% | 18,851 | 22,752,839 |
| 2024-09-11 | 11.82 | 12.1 | 11.82 | 11.93 | +0.42% | 17,975 | 21,497,299 |
| 2024-09-10 | 11.65 | 11.94 | 11.39 | 11.88 | +2.41% | 23,626 | 27,555,216 |
| 2024-09-09 | 11.72 | 11.81 | 11.35 | 11.6 | -0.34% | 24,468 | 28,296,897 |
| 2024-09-06 | 12.23 | 12.29 | 11.62 | 11.64 | -4.67% | 28,517 | 33,901,669 |
| 2024-09-05 | 12.16 | 12.4 | 12.16 | 12.21 | -0.25% | 17,421 | 21,399,673 |
| 2024-09-04 | 12.48 | 12.53 | 12.2 | 12.24 | -2.31% | 23,762 | 29,310,227 |
| 2024-09-03 | 12.44 | 12.68 | 12.39 | 12.53 | +0.64% | 25,984 | 32,516,427 |
| 2024-09-02 | 12.72 | 13 | 12.42 | 12.45 | -1.81% | 39,774 | 50,393,314 |
| 2024-08-30 | 12.36 | 12.88 | 12.24 | 12.68 | +2.76% | 47,364 | 59,847,725 |
| 2024-08-29 | 12.22 | 12.45 | 11.93 | 12.34 | +1.31% | 45,100 | 55,133,394 |
| 2024-08-28 | 11.24 | 12.31 | 11.23 | 12.18 | +6.19% | 83,542 | 99,542,344 |
| 2024-08-27 | 12.3 | 12.48 | 11.4 | 11.47 | -8.53% | 73,659 | 87,133,554 |
| 2024-08-26 | 12.45 | 12.79 | 12.26 | 12.54 | -0.79% | 54,489 | 68,377,056 |
| 2024-08-23 | 13.15 | 13.17 | 12.33 | 12.64 | -6.02% | 98,610 | 124,645,159 |
| 2024-08-22 | 14.76 | 14.85 | 13.28 | 13.45 | -9.31% | 132,050 | 183,272,370 |
| 2024-08-21 | 14.5 | 15.99 | 14.45 | 14.83 | -2.24% | 182,951 | 276,657,131 |
| 2024-08-20 | 13.57 | 16.5 | 12.9 | 15.17 | +9.69% | 175,416 | 242,761,285 |
| 2024-08-19 | 12.47 | 14.87 | 12.38 | 13.83 | +11.62% | 151,349 | 214,813,666 |
| 2024-08-16 | 12.6 | 12.6 | 12.35 | 12.39 | -0.88% | 18,455 | 22,971,913 |
| 2024-08-15 | 12.4 | 12.69 | 12.16 | 12.5 | +1.54% | 22,559 | 28,080,216 |
| 2024-08-14 | 12.2 | 12.75 | 12.07 | 12.31 | +0.98% | 25,987 | 32,243,229 |
| 2024-08-13 | 12.05 | 12.22 | 11.91 | 12.19 | +1.16% | 12,729 | 15,396,289 |
| 2024-08-12 | 12.23 | 12.27 | 12.03 | 12.05 | -1.15% | 9,481 | 11,481,589 |
| 2024-08-09 | 12.4 | 12.53 | 12.18 | 12.19 | -1.46% | 11,382 | 13,998,046 |
| 2024-08-08 | 12.64 | 12.66 | 12.16 | 12.37 | -2.14% | 14,378 | 17,756,120 |
| 2024-08-07 | 12.67 | 12.87 | 12.44 | 12.64 | +0.4% | 15,561 | 19,688,858 |
| 2024-08-06 | 12.35 | 12.61 | 12.25 | 12.59 | +4.66% | 19,675 | 24,402,944 |
| 2024-08-05 | 12.5 | 12.68 | 12 | 12.03 | -4.75% | 20,857 | 25,734,641 |
| 2024-08-02 | 12.92 | 12.99 | 12.54 | 12.63 | -2.92% | 15,464 | 19,766,629 |
| 2024-08-01 | 13.02 | 13.2 | 12.9 | 13.01 | -0.54% | 16,296 | 21,288,107 |
| 2024-07-31 | 12.49 | 13.11 | 12.39 | 13.08 | +4.72% | 24,929 | 32,069,653 |
| 2024-07-30 | 12.64 | 12.82 | 12.45 | 12.49 | -1.34% | 14,247 | 17,961,222 |
| 2024-07-29 | 12.85 | 12.89 | 12.6 | 12.66 | -1.48% | 11,336 | 14,434,473 |
| 2024-07-26 | 12.45 | 12.85 | 12.41 | 12.85 | +3.55% | 14,737 | 18,674,207 |
| 2024-07-25 | 12.2 | 12.64 | 12.11 | 12.41 | +1.22% | 13,744 | 17,013,702 |
| 2024-07-24 | 12.57 | 12.64 | 12.17 | 12.26 | -2.39% | 13,415 | 16,568,432 |
| 2024-07-23 | 12.99 | 13.06 | 12.55 | 12.56 | -2.94% | 13,697 | 17,499,431 |
| 2024-07-22 | 12.7 | 12.97 | 12.66 | 12.94 | +1.89% | 10,548 | 13,555,409 |
| 2024-07-19 | 12.52 | 12.85 | 12.32 | 12.7 | +1.2% | 11,272 | 14,242,815 |
| 2024-07-18 | 12.54 | 12.55 | 12.03 | 12.55 | +0.56% | 13,238 | 16,264,150 |
| 2024-07-17 | 12.86 | 12.86 | 12.4 | 12.48 | -1.96% | 10,059 | 12,607,847 |
| 2024-07-16 | 12.51 | 12.79 | 12.44 | 12.73 | +1.6% | 11,901 | 15,017,171 |
| 2024-07-15 | 13.06 | 13.06 | 12.49 | 12.53 | -4.28% | 13,407 | 16,952,572 |
| 2024-07-12 | 13.4 | 13.55 | 13.06 | 13.09 | -2.17% | 15,152 | 20,046,119 |
| 2024-07-11 | 12.98 | 13.58 | 12.98 | 13.38 | +4.94% | 19,329 | 25,787,966 |
| 2024-07-10 | 12.78 | 13.09 | 12.49 | 12.75 | -0.23% | 13,789 | 17,695,687 |
| 2024-07-09 | 12.85 | 12.92 | 12.24 | 12.78 | 0% | 17,572 | 22,144,017 |
| 2024-07-08 | 13.32 | 13.32 | 12.66 | 12.78 | -4.05% | 16,479 | 21,139,906 |
| 2024-07-05 | 13.35 | 13.39 | 12.85 | 13.32 | +0.38% | 14,167 | 18,629,438 |
| 2024-07-04 | 13.91 | 14.19 | 13.24 | 13.27 | -4.53% | 15,854 | 21,541,519 |
| 2024-07-03 | 14.38 | 14.38 | 13.88 | 13.9 | -2.59% | 11,610 | 16,253,080 |
| 2024-07-02 | 14.32 | 14.45 | 14.21 | 14.27 | -0.35% | 11,634 | 16,665,350 |
| 2024-07-01 | 14.54 | 14.65 | 14.05 | 14.32 | -1.51% | 11,798 | 16,839,839 |
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：