股票概览
16.21
+9.97%
+1.47
15.7
开盘价
16.21
最高价
15.27
最低价
904,600
成交量
数据更新至: 2024-09-30
技术指标
14.17
MA5 (5日均线)
13.04
MA10 (10日均线)
12.57
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 | 15.7 | 16.21 | 15.27 | 16.21 | +9.97% | 904,600 | 1,432,108,099 |
| 2024-09-27 | 14.51 | 14.99 | 14 | 14.74 | +4.24% | 541,237 | 779,236,934 |
| 2024-09-26 | 13.01 | 14.17 | 13.01 | 14.14 | +8.94% | 579,827 | 793,848,381 |
| 2024-09-25 | 12.93 | 13.33 | 12.93 | 12.98 | +1.56% | 384,327 | 504,096,398 |
| 2024-09-24 | 12.12 | 12.79 | 12.12 | 12.78 | +6.68% | 393,537 | 490,251,436 |
| 2024-09-23 | 11.98 | 12.08 | 11.89 | 11.98 | -0.33% | 111,637 | 134,159,393 |
| 2024-09-20 | 12.02 | 12.06 | 11.92 | 12.02 | -0.66% | 123,083 | 147,538,676 |
| 2024-09-19 | 11.73 | 12.28 | 11.73 | 12.1 | +3.77% | 227,075 | 273,399,589 |
| 2024-09-18 | 11.83 | 11.85 | 11.52 | 11.66 | -1.44% | 125,498 | 146,033,562 |
| 2024-09-13 | 12.02 | 12.14 | 11.81 | 11.83 | -1.58% | 135,386 | 161,942,299 |
| 2024-09-12 | 11.98 | 12.15 | 11.97 | 12.02 | +0.42% | 125,308 | 151,123,893 |
| 2024-09-11 | 11.97 | 12.01 | 11.88 | 11.97 | -0.42% | 81,725 | 97,561,998 |
| 2024-09-10 | 12.1 | 12.14 | 11.8 | 12.02 | -0.25% | 120,064 | 143,495,972 |
| 2024-09-09 | 11.92 | 12.16 | 11.79 | 12.05 | +0.08% | 113,234 | 135,865,052 |
| 2024-09-06 | 12.1 | 12.27 | 11.95 | 12.04 | -0.82% | 165,058 | 200,180,151 |
| 2024-09-05 | 11.94 | 12.18 | 11.94 | 12.14 | +1.42% | 146,889 | 178,052,909 |
| 2024-09-04 | 11.9 | 12.13 | 11.84 | 11.97 | -0.75% | 126,214 | 151,658,928 |
| 2024-09-03 | 12.01 | 12.16 | 11.89 | 12.06 | +0.25% | 203,971 | 245,389,650 |
| 2024-09-02 | 12.5 | 12.54 | 12.03 | 12.03 | -4.9% | 312,128 | 382,733,286 |
| 2024-08-30 | 12.12 | 13.11 | 12.09 | 12.65 | +2.76% | 431,117 | 541,496,703 |
| 2024-08-29 | 12.56 | 12.72 | 12.12 | 12.31 | -5.02% | 420,403 | 517,539,464 |
| 2024-08-28 | 13.9 | 13.9 | 12.88 | 12.96 | +2.37% | 592,214 | 786,917,361 |
| 2024-08-27 | 12.61 | 12.87 | 12.55 | 12.66 | -0.24% | 139,835 | 177,750,097 |
| 2024-08-26 | 12.7 | 12.87 | 12.59 | 12.69 | -0.94% | 137,268 | 174,497,294 |
| 2024-08-23 | 12.5 | 13.05 | 12.43 | 12.81 | +2.23% | 195,885 | 249,569,326 |
| 2024-08-22 | 12.79 | 12.87 | 12.47 | 12.53 | -2.03% | 163,649 | 206,648,996 |
| 2024-08-21 | 13.26 | 13.31 | 12.74 | 12.79 | -3.91% | 234,410 | 303,127,635 |
| 2024-08-20 | 13.78 | 13.82 | 13.24 | 13.31 | -3.06% | 231,968 | 311,230,509 |
| 2024-08-19 | 13.28 | 13.94 | 13.23 | 13.73 | +2.31% | 252,549 | 343,381,360 |
| 2024-08-16 | 13.6 | 13.71 | 13.38 | 13.42 | -1.83% | 187,136 | 252,958,113 |
| 2024-08-15 | 13.5 | 13.97 | 13.47 | 13.67 | +0.59% | 214,124 | 293,861,175 |
| 2024-08-14 | 13.9 | 13.95 | 13.5 | 13.59 | -1.88% | 170,122 | 231,880,880 |
| 2024-08-13 | 13.71 | 13.9 | 13.59 | 13.85 | +0.87% | 217,879 | 299,753,262 |
| 2024-08-12 | 14.08 | 14.12 | 13.61 | 13.73 | -2.62% | 257,094 | 354,127,961 |
| 2024-08-09 | 14.46 | 14.69 | 14.06 | 14.1 | -3.82% | 421,855 | 603,926,187 |
| 2024-08-08 | 14.38 | 15 | 14.23 | 14.66 | -0.88% | 433,159 | 634,273,555 |
| 2024-08-07 | 15.13 | 15.25 | 14.48 | 14.79 | -3.33% | 577,437 | 850,825,455 |
| 2024-08-06 | 14.41 | 15.56 | 14.34 | 15.3 | +8.13% | 835,914 | 1,244,992,071 |
| 2024-08-05 | 15.2 | 15.2 | 14.15 | 14.15 | -4.52% | 569,643 | 833,588,066 |
| 2024-08-02 | 14.28 | 15.1 | 14.28 | 14.82 | +2.7% | 601,352 | 893,195,403 |
| 2024-08-01 | 14.5 | 14.87 | 14.38 | 14.43 | -1.16% | 536,233 | 780,231,547 |
| 2024-07-31 | 13.24 | 14.6 | 13.18 | 14.6 | +10.02% | 778,092 | 1,105,990,995 |
| 2024-07-30 | 12.98 | 13.46 | 12.91 | 13.27 | +2.23% | 297,987 | 395,322,737 |
| 2024-07-29 | 13.11 | 13.14 | 12.82 | 12.98 | -1.29% | 195,750 | 253,273,425 |
| 2024-07-26 | 13.09 | 13.34 | 12.92 | 13.15 | +0.38% | 234,797 | 307,344,197 |
| 2024-07-25 | 12.39 | 13.26 | 12.32 | 13.1 | +4.8% | 384,793 | 499,618,453 |
| 2024-07-24 | 12.91 | 13.07 | 12.45 | 12.5 | -3.62% | 359,658 | 457,630,946 |
| 2024-07-23 | 13.31 | 13.55 | 12.94 | 12.97 | -3.35% | 332,030 | 439,132,225 |
| 2024-07-22 | 13.93 | 14.03 | 13.22 | 13.42 | -4.69% | 505,717 | 680,271,124 |
| 2024-07-19 | 14.1 | 14.52 | 13.95 | 14.08 | -1.4% | 426,150 | 604,068,501 |
| 2024-07-18 | 14.01 | 14.46 | 13.93 | 14.28 | -0.49% | 503,094 | 713,255,031 |
| 2024-07-17 | 13.2 | 14.66 | 13.2 | 14.35 | +7.65% | 885,779 | 1,258,337,823 |
| 2024-07-16 | 13.32 | 13.6 | 13.17 | 13.33 | +0.08% | 276,069 | 368,526,532 |
| 2024-07-15 | 13.6 | 13.61 | 13.22 | 13.32 | -3.55% | 317,732 | 424,950,645 |
| 2024-07-12 | 13.3 | 13.97 | 13.22 | 13.81 | +3.45% | 551,033 | 757,671,428 |
| 2024-07-11 | 12.92 | 13.67 | 12.77 | 13.35 | +4.62% | 434,893 | 576,057,335 |
| 2024-07-10 | 13 | 13.25 | 12.75 | 12.76 | -4.35% | 281,531 | 364,344,046 |
| 2024-07-09 | 13.4 | 13.4 | 13.01 | 13.34 | -0.74% | 365,389 | 482,647,493 |
| 2024-07-08 | 13.05 | 13.65 | 12.85 | 13.44 | +1.43% | 494,408 | 655,667,520 |
| 2024-07-05 | 12.4 | 13.53 | 12.26 | 13.25 | +6.77% | 551,905 | 717,243,516 |
| 2024-07-04 | 12.84 | 12.9 | 12.35 | 12.41 | -3.57% | 487,293 | 614,221,129 |
| 2024-07-03 | 11.8 | 12.87 | 11.8 | 12.87 | +10% | 449,549 | 570,138,248 |
| 2024-07-02 | 11.73 | 11.86 | 11.65 | 11.7 | -0.85% | 93,031 | 109,449,887 |
| 2024-07-01 | 11.7 | 11.82 | 11.53 | 11.8 | +0.51% | 86,267 | 100,690,841 |
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：