股票概览
15.09
+9.51%
+1.31
14.38
开盘价
15.14
最高价
14.3
最低价
184,545
成交量
数据更新至: 2024-09-30
技术指标
13.45
MA5 (5日均线)
12.76
MA10 (10日均线)
12.55
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 | 14.38 | 15.14 | 14.3 | 15.09 | +9.51% | 184,545 | 272,845,131 |
| 2024-09-27 | 13.34 | 13.8 | 13.29 | 13.78 | +4.24% | 53,913 | 72,998,101 |
| 2024-09-26 | 12.8 | 13.24 | 12.57 | 13.22 | +4.59% | 77,470 | 99,838,653 |
| 2024-09-25 | 12.65 | 12.83 | 12.61 | 12.64 | +1.12% | 44,454 | 56,529,970 |
| 2024-09-24 | 12.19 | 12.5 | 12.11 | 12.5 | +2.97% | 47,300 | 58,503,470 |
| 2024-09-23 | 12.17 | 12.25 | 12.01 | 12.14 | +0.58% | 18,144 | 22,034,495 |
| 2024-09-20 | 12.19 | 12.24 | 11.99 | 12.07 | -0.9% | 21,238 | 25,680,605 |
| 2024-09-19 | 11.81 | 12.3 | 11.81 | 12.18 | +2.27% | 26,311 | 31,850,769 |
| 2024-09-18 | 12.06 | 12.06 | 11.87 | 11.91 | -0.92% | 24,039 | 28,694,444 |
| 2024-09-13 | 12.13 | 12.26 | 11.96 | 12.02 | -1.48% | 20,921 | 25,311,831 |
| 2024-09-12 | 12.24 | 12.45 | 12.2 | 12.2 | -0.89% | 16,971 | 20,897,948 |
| 2024-09-11 | 12.16 | 12.39 | 12.15 | 12.31 | +0.33% | 16,488 | 20,273,732 |
| 2024-09-10 | 12.34 | 12.38 | 12.06 | 12.27 | -0.49% | 25,220 | 30,763,458 |
| 2024-09-09 | 12.4 | 12.55 | 12.19 | 12.33 | +0.9% | 25,725 | 31,851,275 |
| 2024-09-06 | 12.49 | 12.54 | 12.2 | 12.22 | -2.08% | 21,779 | 26,786,655 |
| 2024-09-05 | 12.3 | 12.5 | 12.3 | 12.48 | +1.22% | 15,465 | 19,249,191 |
| 2024-09-04 | 12.37 | 12.5 | 12.3 | 12.33 | -0.32% | 18,892 | 23,430,528 |
| 2024-09-03 | 12.3 | 12.58 | 12.27 | 12.37 | +0.16% | 24,910 | 30,950,139 |
| 2024-09-02 | 12.6 | 12.7 | 12.35 | 12.35 | -2.22% | 33,113 | 41,385,500 |
| 2024-08-30 | 12.37 | 12.75 | 12.33 | 12.63 | +2.1% | 36,019 | 45,437,028 |
| 2024-08-29 | 12.02 | 12.43 | 12 | 12.37 | +2.74% | 28,760 | 35,332,968 |
| 2024-08-28 | 11.9 | 12.15 | 11.81 | 12.04 | +1.01% | 24,462 | 29,311,059 |
| 2024-08-27 | 11.94 | 12.1 | 11.88 | 11.92 | -0.67% | 22,801 | 27,224,520 |
| 2024-08-26 | 11.97 | 12.16 | 11.91 | 12 | +0.33% | 17,423 | 20,957,464 |
| 2024-08-23 | 11.97 | 12.05 | 11.91 | 11.96 | -0.17% | 18,510 | 22,151,750 |
| 2024-08-22 | 12.17 | 12.29 | 11.96 | 11.98 | -1.72% | 21,712 | 26,206,743 |
| 2024-08-21 | 12.33 | 12.35 | 12.14 | 12.19 | -0.65% | 15,859 | 19,400,758 |
| 2024-08-20 | 12.43 | 12.48 | 12.22 | 12.27 | -1.6% | 29,012 | 35,668,475 |
| 2024-08-19 | 12.56 | 12.62 | 12.41 | 12.47 | +0.4% | 37,039 | 46,365,962 |
| 2024-08-16 | 12.4 | 12.55 | 12.3 | 12.42 | -0.24% | 22,091 | 27,412,439 |
| 2024-08-15 | 12.39 | 12.68 | 12.33 | 12.45 | +0.48% | 31,250 | 39,062,661 |
| 2024-08-14 | 12.55 | 12.7 | 12.35 | 12.39 | -1.51% | 22,478 | 27,988,906 |
| 2024-08-13 | 12.75 | 12.86 | 12.43 | 12.58 | -1.41% | 25,053 | 31,486,903 |
| 2024-08-12 | 12.71 | 12.87 | 12.6 | 12.76 | +0.87% | 21,351 | 27,206,001 |
| 2024-08-09 | 12.8 | 12.92 | 12.62 | 12.65 | -0.86% | 25,964 | 33,154,447 |
| 2024-08-08 | 12.74 | 12.89 | 12.61 | 12.76 | +0.31% | 23,376 | 29,833,194 |
| 2024-08-07 | 12.76 | 12.8 | 12.55 | 12.72 | -0.08% | 24,384 | 30,983,903 |
| 2024-08-06 | 12.4 | 12.73 | 12.4 | 12.73 | +3.41% | 36,840 | 46,403,978 |
| 2024-08-05 | 12.45 | 12.78 | 12.28 | 12.31 | -1.52% | 39,020 | 48,794,831 |
| 2024-08-02 | 12.48 | 12.78 | 12.4 | 12.5 | 0% | 39,756 | 50,225,224 |
| 2024-08-01 | 12.54 | 12.7 | 12.45 | 12.5 | -0.32% | 26,941 | 33,866,241 |
| 2024-07-31 | 11.98 | 12.57 | 11.98 | 12.54 | +4.5% | 54,088 | 66,918,406 |
| 2024-07-30 | 11.81 | 12.1 | 11.66 | 12 | +1.61% | 32,695 | 38,884,514 |
| 2024-07-29 | 11.94 | 11.97 | 11.73 | 11.81 | -1.09% | 17,673 | 20,874,247 |
| 2024-07-26 | 11.85 | 12 | 11.81 | 11.94 | +0.84% | 20,719 | 24,718,591 |
| 2024-07-25 | 11.63 | 11.94 | 11.52 | 11.84 | +1.81% | 26,495 | 31,268,870 |
| 2024-07-24 | 11.93 | 11.99 | 11.57 | 11.63 | -3% | 38,706 | 45,493,385 |
| 2024-07-23 | 12.48 | 12.49 | 11.98 | 11.99 | -3.93% | 41,505 | 50,548,450 |
| 2024-07-22 | 12.21 | 12.56 | 12.11 | 12.48 | +2.21% | 40,554 | 50,332,592 |
| 2024-07-19 | 12.02 | 12.3 | 11.96 | 12.21 | +1.16% | 28,200 | 34,280,576 |
| 2024-07-18 | 11.98 | 12.1 | 11.82 | 12.07 | +0.42% | 25,434 | 30,566,598 |
| 2024-07-17 | 12 | 12.13 | 11.81 | 12.02 | +0.33% | 35,439 | 42,509,547 |
| 2024-07-16 | 12 | 12.1 | 11.85 | 11.98 | -0.25% | 26,270 | 31,405,176 |
| 2024-07-15 | 12.29 | 12.34 | 11.97 | 12.01 | -2.67% | 34,940 | 42,278,558 |
| 2024-07-12 | 12.31 | 12.44 | 12.27 | 12.34 | +0.57% | 23,412 | 28,910,887 |
| 2024-07-11 | 12.1 | 12.35 | 12.01 | 12.27 | +3.28% | 34,883 | 42,588,514 |
| 2024-07-10 | 11.8 | 12.1 | 11.8 | 11.88 | -0.92% | 17,813 | 21,315,211 |
| 2024-07-09 | 11.94 | 12.08 | 11.62 | 11.99 | +0.67% | 34,712 | 41,237,198 |
| 2024-07-08 | 12.38 | 12.38 | 11.88 | 11.91 | -2.93% | 32,802 | 39,320,257 |
| 2024-07-05 | 11.91 | 12.3 | 11.85 | 12.27 | +2.68% | 29,088 | 35,193,452 |
| 2024-07-04 | 12.32 | 12.39 | 11.92 | 11.95 | -2.77% | 30,531 | 36,836,500 |
| 2024-07-03 | 12.38 | 12.45 | 12.28 | 12.29 | -0.73% | 18,629 | 23,003,049 |
| 2024-07-02 | 12.41 | 12.52 | 12.28 | 12.38 | +0.08% | 21,752 | 26,980,231 |
| 2024-07-01 | 12.35 | 12.44 | 12.02 | 12.37 | +0.16% | 31,670 | 38,768,156 |
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：