股票概览
15.84
+15.2%
+2.09
14.6
开盘价
16.28
最高价
14.02
最低价
303,783
成交量
数据更新至: 2024-09-30
技术指标
13.47
MA5 (5日均线)
12.46
MA10 (10日均线)
11.82
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 | 14.6 | 16.28 | 14.02 | 15.84 | +15.2% | 303,783 | 455,011,334 |
| 2024-09-27 | 13.5 | 14.12 | 13.12 | 13.75 | +4.8% | 252,646 | 342,459,200 |
| 2024-09-26 | 12.19 | 13.14 | 12.02 | 13.12 | +7.54% | 212,644 | 268,697,162 |
| 2024-09-25 | 12.53 | 12.87 | 12.16 | 12.2 | -1.85% | 217,919 | 272,749,741 |
| 2024-09-24 | 11.89 | 12.45 | 11.42 | 12.43 | +7.34% | 214,097 | 256,526,756 |
| 2024-09-23 | 11.64 | 11.78 | 11.45 | 11.58 | -0.86% | 80,431 | 93,357,269 |
| 2024-09-20 | 11.75 | 11.88 | 11.52 | 11.68 | -1.52% | 124,124 | 144,874,658 |
| 2024-09-19 | 11 | 12.57 | 11 | 11.86 | +7.82% | 211,315 | 249,597,280 |
| 2024-09-18 | 10.95 | 11.09 | 10.64 | 11 | -0.99% | 79,661 | 86,339,437 |
| 2024-09-13 | 10.94 | 11.45 | 10.7 | 11.11 | +1.65% | 126,976 | 140,842,186 |
| 2024-09-12 | 11.18 | 11.3 | 10.9 | 10.93 | -1% | 44,213 | 49,181,793 |
| 2024-09-11 | 11.13 | 11.2 | 10.89 | 11.04 | -0.54% | 35,011 | 38,733,697 |
| 2024-09-10 | 11.05 | 11.15 | 10.76 | 11.1 | +0.54% | 51,671 | 56,525,880 |
| 2024-09-09 | 11.21 | 11.39 | 10.95 | 11.04 | -1.6% | 43,108 | 47,883,260 |
| 2024-09-06 | 11.41 | 11.54 | 11.22 | 11.22 | -2.77% | 60,812 | 69,250,108 |
| 2024-09-05 | 11.52 | 11.77 | 11.43 | 11.54 | +0.52% | 87,418 | 100,958,472 |
| 2024-09-04 | 11.26 | 11.83 | 11.15 | 11.48 | +2.5% | 151,733 | 174,875,107 |
| 2024-09-03 | 10.87 | 11.3 | 10.87 | 11.2 | +2.47% | 62,541 | 69,714,519 |
| 2024-09-02 | 11.29 | 11.47 | 10.92 | 10.93 | -3.95% | 72,687 | 80,929,114 |
| 2024-08-30 | 10.83 | 11.77 | 10.55 | 11.38 | +4.98% | 139,649 | 156,816,660 |
| 2024-08-29 | 10.85 | 11.02 | 10.53 | 10.84 | -3.64% | 115,065 | 124,094,897 |
| 2024-08-28 | 11.45 | 11.56 | 11.22 | 11.25 | -2.17% | 62,077 | 70,473,025 |
| 2024-08-27 | 11.92 | 11.94 | 11.48 | 11.5 | -4.01% | 81,159 | 94,310,836 |
| 2024-08-26 | 12.16 | 12.5 | 11.58 | 11.98 | +2.39% | 137,661 | 163,656,469 |
| 2024-08-23 | 11.46 | 11.98 | 11.41 | 11.7 | +1.74% | 94,313 | 110,203,403 |
| 2024-08-22 | 11.76 | 11.88 | 11.49 | 11.5 | -2.04% | 40,973 | 47,541,379 |
| 2024-08-21 | 11.85 | 11.92 | 11.62 | 11.74 | -1.59% | 52,155 | 61,214,262 |
| 2024-08-20 | 12.3 | 12.36 | 11.88 | 11.93 | -2.77% | 51,254 | 61,643,341 |
| 2024-08-19 | 12.2 | 12.37 | 12.02 | 12.27 | +0.16% | 49,313 | 60,444,894 |
| 2024-08-16 | 12.5 | 12.64 | 12.22 | 12.25 | -2% | 58,750 | 73,004,764 |
| 2024-08-15 | 12.38 | 12.59 | 12.16 | 12.5 | +1.05% | 71,820 | 89,344,669 |
| 2024-08-14 | 12.5 | 12.5 | 12.19 | 12.37 | -0.64% | 59,796 | 73,686,526 |
| 2024-08-13 | 12.59 | 12.65 | 12.19 | 12.45 | -1.97% | 92,862 | 114,432,230 |
| 2024-08-12 | 13.08 | 13.3 | 12.63 | 12.7 | -3.42% | 102,697 | 131,872,738 |
| 2024-08-09 | 13.23 | 13.65 | 13.09 | 13.15 | -1.28% | 107,682 | 144,435,986 |
| 2024-08-08 | 13.36 | 13.63 | 13.07 | 13.32 | -0.3% | 122,416 | 162,987,718 |
| 2024-08-07 | 13.42 | 13.58 | 13.21 | 13.36 | -1.4% | 76,519 | 102,409,483 |
| 2024-08-06 | 13.49 | 13.68 | 13.33 | 13.55 | +2.65% | 114,189 | 153,785,203 |
| 2024-08-05 | 13.8 | 14.17 | 13.2 | 13.2 | -3.51% | 133,488 | 181,794,714 |
| 2024-08-02 | 14.28 | 14.36 | 13.68 | 13.68 | -4.8% | 186,252 | 259,766,448 |
| 2024-08-01 | 14.28 | 15.25 | 14.14 | 14.37 | 0% | 268,054 | 390,723,277 |
| 2024-07-31 | 13.48 | 15.17 | 13.44 | 14.37 | +6.68% | 287,579 | 406,085,491 |
| 2024-07-30 | 14.1 | 14.12 | 13.36 | 13.47 | -5.87% | 187,080 | 253,958,175 |
| 2024-07-29 | 13.7 | 14.99 | 13.25 | 14.31 | +3.77% | 291,713 | 408,045,336 |
| 2024-07-26 | 12.65 | 13.79 | 12.65 | 13.79 | +20.02% | 152,114 | 203,699,411 |
| 2024-07-25 | 11.27 | 11.59 | 11.22 | 11.49 | +1.23% | 29,611 | 33,854,398 |
| 2024-07-24 | 11.56 | 11.7 | 11.29 | 11.35 | -2.32% | 50,964 | 58,240,140 |
| 2024-07-23 | 12 | 12.09 | 11.59 | 11.62 | -3.25% | 33,883 | 40,090,871 |
| 2024-07-22 | 12.16 | 12.21 | 11.93 | 12.01 | -1.23% | 40,009 | 48,103,784 |
| 2024-07-19 | 11.86 | 12.27 | 11.78 | 12.16 | +1.5% | 53,785 | 64,881,186 |
| 2024-07-18 | 11.77 | 12.02 | 11.6 | 11.98 | +0.93% | 39,612 | 46,794,746 |
| 2024-07-17 | 12.08 | 12.11 | 11.85 | 11.87 | -2.06% | 39,003 | 46,596,199 |
| 2024-07-16 | 12.22 | 12.24 | 11.98 | 12.12 | -0.82% | 34,231 | 41,377,438 |
| 2024-07-15 | 12.61 | 12.61 | 12.16 | 12.22 | -3.55% | 44,415 | 54,562,042 |
| 2024-07-12 | 12.56 | 13.04 | 12.56 | 12.67 | -0.24% | 57,391 | 73,399,502 |
| 2024-07-11 | 12.52 | 12.72 | 12.35 | 12.7 | +4.35% | 57,530 | 72,436,381 |
| 2024-07-10 | 12.35 | 12.51 | 12.17 | 12.17 | -1.62% | 38,307 | 47,157,002 |
| 2024-07-09 | 12.02 | 12.38 | 11.81 | 12.37 | +2.4% | 52,374 | 63,480,573 |
| 2024-07-08 | 12.44 | 12.47 | 11.99 | 12.08 | -2.89% | 44,423 | 53,844,713 |
| 2024-07-05 | 12.48 | 12.5 | 12.2 | 12.44 | +0.24% | 38,283 | 47,296,628 |
| 2024-07-04 | 12.99 | 12.99 | 12.35 | 12.41 | -3.35% | 57,661 | 72,390,903 |
| 2024-07-03 | 12.97 | 13.16 | 12.8 | 12.84 | -1.31% | 43,695 | 56,623,760 |
| 2024-07-02 | 13.31 | 13.32 | 12.93 | 13.01 | -2.33% | 55,944 | 73,328,932 |
| 2024-07-01 | 12.82 | 13.33 | 12.73 | 13.32 | +3.9% | 68,846 | 89,841,013 |
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：