股票概览
16.7
+10.01%
+1.52
16.04
开盘价
16.7
最高价
15.68
最低价
922,131
成交量
数据更新至: 2024-09-30
技术指标
14.56
MA5 (5日均线)
13.50
MA10 (10日均线)
12.98
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 | 16.04 | 16.7 | 15.68 | 16.7 | +10.01% | 922,131 | 1,510,567,265 |
| 2024-09-27 | 14.45 | 15.19 | 14.05 | 15.18 | +7.74% | 597,469 | 866,227,440 |
| 2024-09-26 | 13.5 | 14.13 | 13.41 | 14.09 | +4.22% | 588,659 | 813,098,103 |
| 2024-09-25 | 13.54 | 13.95 | 13.38 | 13.52 | +1.43% | 668,536 | 914,925,898 |
| 2024-09-24 | 12.8 | 13.68 | 12.5 | 13.33 | +6.22% | 572,144 | 748,995,673 |
| 2024-09-23 | 12.62 | 12.64 | 12.46 | 12.55 | -0.4% | 100,861 | 126,586,037 |
| 2024-09-20 | 12.5 | 12.62 | 12.45 | 12.6 | -0.08% | 158,573 | 198,714,801 |
| 2024-09-19 | 12.29 | 12.88 | 12.2 | 12.61 | +3.11% | 320,293 | 403,748,102 |
| 2024-09-18 | 12.02 | 12.31 | 11.99 | 12.23 | +0.66% | 132,397 | 160,810,435 |
| 2024-09-13 | 12.3 | 12.52 | 11.94 | 12.15 | -1.38% | 215,729 | 263,876,319 |
| 2024-09-12 | 12.59 | 12.63 | 12.31 | 12.32 | -1.99% | 184,402 | 229,299,257 |
| 2024-09-11 | 12.45 | 12.64 | 12.41 | 12.57 | -0.08% | 184,809 | 231,285,070 |
| 2024-09-10 | 12.54 | 12.91 | 12.45 | 12.58 | +0.96% | 313,135 | 395,971,943 |
| 2024-09-09 | 12.28 | 12.65 | 12.21 | 12.46 | -0.24% | 205,693 | 256,074,670 |
| 2024-09-06 | 12.86 | 12.92 | 12.42 | 12.49 | +0.32% | 362,217 | 457,758,375 |
| 2024-09-05 | 12.3 | 12.6 | 12.26 | 12.45 | +1.22% | 177,285 | 220,149,533 |
| 2024-09-04 | 12.21 | 12.44 | 12.18 | 12.3 | -0.08% | 146,187 | 179,910,683 |
| 2024-09-03 | 12.16 | 12.36 | 12.16 | 12.31 | +0.57% | 165,445 | 203,147,517 |
| 2024-09-02 | 12.68 | 12.77 | 12.24 | 12.24 | -5.12% | 372,922 | 463,006,007 |
| 2024-08-30 | 12.09 | 13.18 | 12.05 | 12.9 | +7.68% | 635,012 | 819,660,801 |
| 2024-08-29 | 11.95 | 12.15 | 11.92 | 11.98 | -0.08% | 166,202 | 200,186,105 |
| 2024-08-28 | 12 | 12.09 | 11.96 | 11.99 | -0.08% | 91,238 | 109,552,905 |
| 2024-08-27 | 12.1 | 12.17 | 11.97 | 12 | -1.07% | 100,881 | 121,483,829 |
| 2024-08-26 | 12.25 | 12.3 | 12.06 | 12.13 | -0.9% | 117,273 | 142,808,125 |
| 2024-08-23 | 12.34 | 12.48 | 12.16 | 12.24 | -0.73% | 138,071 | 169,915,795 |
| 2024-08-22 | 12.79 | 12.85 | 12.3 | 12.33 | -2.84% | 169,393 | 211,398,571 |
| 2024-08-21 | 12.68 | 12.79 | 12.64 | 12.69 | -0.47% | 94,434 | 119,974,034 |
| 2024-08-20 | 13.03 | 13.08 | 12.68 | 12.75 | -2.07% | 172,660 | 221,070,985 |
| 2024-08-19 | 13.04 | 13.15 | 12.98 | 13.02 | -0.61% | 129,998 | 169,710,056 |
| 2024-08-16 | 13.26 | 13.33 | 13.07 | 13.1 | -2.02% | 209,004 | 275,417,790 |
| 2024-08-15 | 13.18 | 13.58 | 13.18 | 13.37 | +0.91% | 349,078 | 467,285,124 |
| 2024-08-14 | 13.13 | 13.36 | 13.11 | 13.25 | -0.3% | 241,098 | 319,839,594 |
| 2024-08-13 | 13.01 | 13.3 | 12.94 | 13.29 | +2.78% | 266,333 | 350,121,216 |
| 2024-08-12 | 12.99 | 13.15 | 12.82 | 12.93 | -1.9% | 145,401 | 188,385,815 |
| 2024-08-09 | 13.44 | 13.5 | 13.18 | 13.18 | -0.9% | 186,232 | 248,071,439 |
| 2024-08-08 | 13.25 | 13.65 | 13.25 | 13.3 | -0.3% | 311,931 | 418,549,636 |
| 2024-08-07 | 13.4 | 13.52 | 13.22 | 13.34 | -1.26% | 205,033 | 273,815,898 |
| 2024-08-06 | 13.58 | 13.65 | 13.19 | 13.51 | +1.12% | 324,716 | 434,973,823 |
| 2024-08-05 | 13.63 | 13.87 | 13.35 | 13.36 | -1.98% | 408,198 | 554,181,823 |
| 2024-08-02 | 13.87 | 14.21 | 13.55 | 13.63 | -2.64% | 568,498 | 787,332,985 |
| 2024-08-01 | 14.41 | 14.78 | 13.98 | 14 | +1.89% | 1,071,326 | 1,534,680,116 |
| 2024-07-31 | 12.53 | 13.74 | 12.5 | 13.74 | +10.01% | 436,517 | 585,530,623 |
| 2024-07-30 | 12.33 | 12.55 | 12.31 | 12.49 | +0.89% | 166,489 | 207,202,938 |
| 2024-07-29 | 12.37 | 12.54 | 12.3 | 12.38 | -1.2% | 155,317 | 192,668,953 |
| 2024-07-26 | 12.13 | 12.68 | 12.13 | 12.53 | +2.54% | 254,153 | 317,649,977 |
| 2024-07-25 | 11.93 | 12.39 | 11.93 | 12.22 | +0.91% | 208,311 | 254,746,803 |
| 2024-07-24 | 11.84 | 12.46 | 11.76 | 12.11 | +1.68% | 254,238 | 308,536,723 |
| 2024-07-23 | 12 | 12.35 | 11.88 | 11.91 | -0.92% | 187,745 | 227,273,890 |
| 2024-07-22 | 12.1 | 12.19 | 11.9 | 12.02 | 0% | 142,774 | 171,665,269 |
| 2024-07-19 | 11.9 | 12.06 | 11.85 | 12.02 | +0.75% | 142,148 | 170,307,523 |
| 2024-07-18 | 11.85 | 11.96 | 11.64 | 11.93 | -0.08% | 122,072 | 144,342,888 |
| 2024-07-17 | 11.77 | 12.05 | 11.75 | 11.94 | +1.27% | 145,469 | 173,537,283 |
| 2024-07-16 | 11.75 | 11.8 | 11.65 | 11.79 | +0.6% | 66,213 | 77,861,981 |
| 2024-07-15 | 11.74 | 11.78 | 11.66 | 11.72 | -0.42% | 59,082 | 69,209,596 |
| 2024-07-12 | 11.86 | 11.9 | 11.73 | 11.77 | -0.76% | 72,557 | 85,577,686 |
| 2024-07-11 | 11.95 | 12 | 11.77 | 11.86 | +1.28% | 118,281 | 140,498,610 |
| 2024-07-10 | 11.66 | 11.93 | 11.64 | 11.71 | -0.43% | 90,034 | 106,080,749 |
| 2024-07-09 | 11.54 | 11.82 | 11.43 | 11.76 | +2.08% | 124,779 | 145,321,888 |
| 2024-07-08 | 11.84 | 11.87 | 11.44 | 11.52 | -3.36% | 133,634 | 155,379,040 |
| 2024-07-05 | 11.84 | 12.06 | 11.74 | 11.92 | +0.93% | 113,201 | 134,969,682 |
| 2024-07-04 | 12.24 | 12.29 | 11.81 | 11.81 | -3.28% | 119,882 | 143,905,575 |
| 2024-07-03 | 12.22 | 12.38 | 12.08 | 12.21 | +0.08% | 89,933 | 110,004,698 |
| 2024-07-02 | 12.37 | 12.42 | 12.16 | 12.2 | -1.29% | 109,493 | 134,548,745 |
| 2024-07-01 | 12.26 | 12.37 | 11.8 | 12.36 | +0.82% | 179,653 | 217,482,946 |
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：