股票概览
15.62
+7.87%
+1.14
15.51
开盘价
15.8
最高价
14.55
最低价
247,402
成交量
数据更新至: 2024-09-30
技术指标
14.19
MA5 (5日均线)
13.46
MA10 (10日均线)
13.10
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 | 15.51 | 15.8 | 14.55 | 15.62 | +7.87% | 247,402 | 378,900,600 |
| 2024-09-27 | 14.04 | 14.64 | 13.93 | 14.48 | +4.55% | 105,306 | 150,378,153 |
| 2024-09-26 | 13.56 | 13.86 | 13.49 | 13.85 | +1.69% | 104,169 | 142,334,492 |
| 2024-09-25 | 13.37 | 14.06 | 13.2 | 13.62 | +1.79% | 159,271 | 217,620,129 |
| 2024-09-24 | 12.82 | 13.41 | 12.82 | 13.38 | +4.86% | 127,164 | 167,137,447 |
| 2024-09-23 | 13.21 | 13.22 | 12.74 | 12.76 | -3.41% | 100,783 | 130,201,648 |
| 2024-09-20 | 12.98 | 13.29 | 12.81 | 13.21 | +2.4% | 136,637 | 179,267,910 |
| 2024-09-19 | 12.52 | 13.04 | 12.35 | 12.9 | +4.54% | 120,242 | 154,239,736 |
| 2024-09-18 | 12.46 | 12.61 | 12.09 | 12.34 | -1.04% | 75,071 | 92,189,580 |
| 2024-09-13 | 12.78 | 13.1 | 12.47 | 12.47 | -1.97% | 109,559 | 139,341,708 |
| 2024-09-12 | 12.48 | 12.93 | 12.48 | 12.72 | +1.11% | 74,800 | 95,625,346 |
| 2024-09-11 | 12.88 | 12.88 | 12.54 | 12.58 | -2.56% | 65,762 | 83,196,147 |
| 2024-09-10 | 12.74 | 13.06 | 12.53 | 12.91 | +2.46% | 111,531 | 142,793,347 |
| 2024-09-09 | 12.51 | 12.73 | 12.34 | 12.6 | +0.48% | 64,505 | 81,032,791 |
| 2024-09-06 | 12.75 | 12.9 | 12.47 | 12.54 | -2.64% | 82,699 | 104,822,662 |
| 2024-09-05 | 12.75 | 12.94 | 12.71 | 12.88 | +1.42% | 83,508 | 107,167,778 |
| 2024-09-04 | 12.8 | 12.9 | 12.61 | 12.7 | -1.7% | 108,350 | 138,043,042 |
| 2024-09-03 | 12.81 | 13.13 | 12.57 | 12.92 | -0.23% | 179,862 | 231,413,672 |
| 2024-09-02 | 12.88 | 13.68 | 12.76 | 12.95 | +2.61% | 292,588 | 385,103,997 |
| 2024-08-30 | 11.85 | 12.97 | 11.85 | 12.62 | +7.04% | 260,778 | 328,123,855 |
| 2024-08-29 | 11.49 | 11.92 | 11.21 | 11.79 | +2.79% | 138,648 | 161,221,159 |
| 2024-08-28 | 11.31 | 12.11 | 11.19 | 11.47 | +1.33% | 142,826 | 165,953,213 |
| 2024-08-27 | 11.81 | 11.89 | 11.28 | 11.32 | -4.87% | 140,566 | 161,912,385 |
| 2024-08-26 | 12.12 | 12.18 | 11.72 | 11.9 | -3.49% | 167,381 | 198,318,561 |
| 2024-08-23 | 12.84 | 12.96 | 12.01 | 12.33 | -3.45% | 277,948 | 343,137,678 |
| 2024-08-22 | 11.48 | 12.77 | 11.41 | 12.77 | +9.99% | 146,782 | 181,166,942 |
| 2024-08-21 | 11.31 | 11.71 | 11.27 | 11.61 | +1.84% | 62,771 | 72,683,042 |
| 2024-08-20 | 11.64 | 11.8 | 11.25 | 11.4 | -2.06% | 57,768 | 65,733,249 |
| 2024-08-19 | 11.31 | 11.8 | 11.15 | 11.64 | +2.83% | 76,239 | 87,909,988 |
| 2024-08-16 | 11.6 | 11.75 | 11.3 | 11.32 | -2.83% | 41,760 | 47,869,197 |
| 2024-08-15 | 11.47 | 11.82 | 11.26 | 11.65 | +1.3% | 55,054 | 63,746,996 |
| 2024-08-14 | 11.75 | 11.86 | 11.5 | 11.5 | -2.04% | 35,719 | 41,507,741 |
| 2024-08-13 | 11.61 | 11.76 | 11.43 | 11.74 | +1.21% | 38,045 | 44,139,447 |
| 2024-08-12 | 11.88 | 11.99 | 11.55 | 11.6 | -1.44% | 47,233 | 55,150,343 |
| 2024-08-09 | 12.21 | 12.32 | 11.77 | 11.77 | -2.89% | 56,662 | 67,719,348 |
| 2024-08-08 | 12.15 | 12.31 | 11.87 | 12.12 | -1.54% | 69,875 | 84,412,259 |
| 2024-08-07 | 12.5 | 12.6 | 12.3 | 12.31 | -2.15% | 64,975 | 80,638,008 |
| 2024-08-06 | 12.59 | 12.74 | 12.36 | 12.58 | +1.86% | 74,130 | 92,707,449 |
| 2024-08-05 | 12.7 | 13.15 | 12.28 | 12.35 | -4.71% | 118,874 | 151,142,504 |
| 2024-08-02 | 12.74 | 13.48 | 12.64 | 12.96 | +0.93% | 156,155 | 204,959,050 |
| 2024-08-01 | 12.38 | 13.07 | 12.38 | 12.84 | +3.38% | 121,172 | 155,002,204 |
| 2024-07-31 | 12.13 | 12.58 | 12.06 | 12.42 | +3.07% | 96,485 | 119,538,347 |
| 2024-07-30 | 12.12 | 12.15 | 11.82 | 12.05 | -0.58% | 48,596 | 58,265,751 |
| 2024-07-29 | 11.93 | 12.24 | 11.91 | 12.12 | +2.19% | 61,523 | 74,236,341 |
| 2024-07-26 | 11.61 | 11.98 | 11.6 | 11.86 | +2.07% | 45,503 | 53,915,955 |
| 2024-07-25 | 11.5 | 11.9 | 11.36 | 11.62 | +0.78% | 63,963 | 74,526,141 |
| 2024-07-24 | 11.81 | 11.98 | 11.52 | 11.53 | -2.86% | 62,188 | 72,884,360 |
| 2024-07-23 | 12.29 | 12.46 | 11.87 | 11.87 | -3.89% | 63,766 | 77,407,216 |
| 2024-07-22 | 12.17 | 12.55 | 12.01 | 12.35 | +1.56% | 71,427 | 87,858,890 |
| 2024-07-19 | 12.12 | 12.36 | 11.83 | 12.16 | +0.41% | 72,317 | 87,806,402 |
| 2024-07-18 | 12.08 | 12.36 | 11.64 | 12.11 | -4.65% | 108,907 | 131,539,265 |
| 2024-07-17 | 13.15 | 13.2 | 12.7 | 12.7 | -3.13% | 53,474 | 68,804,438 |
| 2024-07-16 | 13.28 | 13.38 | 13 | 13.11 | -1.43% | 34,605 | 45,428,576 |
| 2024-07-15 | 13.6 | 13.6 | 13.24 | 13.3 | -2.35% | 36,719 | 49,010,632 |
| 2024-07-12 | 13.96 | 13.98 | 13.55 | 13.62 | -1.45% | 47,512 | 65,170,583 |
| 2024-07-11 | 13.39 | 14 | 13.37 | 13.82 | +5.34% | 74,192 | 101,490,165 |
| 2024-07-10 | 13.38 | 13.48 | 13.08 | 13.12 | -1.28% | 53,050 | 70,446,889 |
| 2024-07-09 | 12.96 | 13.35 | 12.65 | 13.29 | +2.23% | 71,636 | 93,324,453 |
| 2024-07-08 | 13.45 | 13.45 | 12.93 | 13 | -3.35% | 53,708 | 70,153,340 |
| 2024-07-05 | 13.18 | 13.59 | 12.9 | 13.45 | +1.97% | 62,015 | 82,617,464 |
| 2024-07-04 | 13.55 | 13.7 | 13.15 | 13.19 | -3.3% | 67,506 | 90,172,503 |
| 2024-07-03 | 13.94 | 14.03 | 13.6 | 13.64 | -1.87% | 56,386 | 77,578,397 |
| 2024-07-02 | 14.07 | 14.25 | 13.81 | 13.9 | -1.07% | 55,189 | 77,499,431 |
| 2024-07-01 | 13.98 | 14.17 | 13.73 | 14.05 | +0.5% | 61,340 | 85,420,490 |
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：