股票概览
16.7
+10.01%
+1.52
16.27
开盘价
16.7
最高价
15.93
最低价
181,343
成交量
数据更新至: 2024-09-30
技术指标
14.52
MA5 (5日均线)
13.38
MA10 (10日均线)
12.83
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 | 16.27 | 16.7 | 15.93 | 16.7 | +10.01% | 181,343 | 299,188,468 |
| 2024-09-27 | 15.18 | 15.3 | 14.75 | 15.18 | +6.23% | 96,907 | 145,877,628 |
| 2024-09-26 | 13.18 | 14.3 | 13.15 | 14.29 | +8.34% | 87,548 | 120,987,437 |
| 2024-09-25 | 13.31 | 13.52 | 13.16 | 13.19 | -0.38% | 59,289 | 79,046,594 |
| 2024-09-24 | 12.77 | 13.26 | 12.7 | 13.24 | +4.5% | 63,259 | 82,404,338 |
| 2024-09-23 | 12.46 | 12.93 | 12.33 | 12.67 | +1.85% | 47,058 | 59,572,278 |
| 2024-09-20 | 12.3 | 12.52 | 12.18 | 12.44 | +0.48% | 32,661 | 40,363,490 |
| 2024-09-19 | 11.85 | 12.49 | 11.85 | 12.38 | +5.09% | 42,840 | 52,474,825 |
| 2024-09-18 | 11.87 | 11.9 | 11.63 | 11.78 | -1.01% | 23,385 | 27,406,336 |
| 2024-09-13 | 12.09 | 12.15 | 11.9 | 11.9 | -1.24% | 19,191 | 22,981,818 |
| 2024-09-12 | 12.29 | 12.45 | 12.04 | 12.05 | -1.79% | 22,671 | 27,638,622 |
| 2024-09-11 | 12.07 | 12.35 | 12.03 | 12.27 | +0.57% | 21,038 | 25,727,202 |
| 2024-09-10 | 12.2 | 12.29 | 11.95 | 12.2 | +0.25% | 21,583 | 26,133,517 |
| 2024-09-09 | 12.19 | 12.3 | 12.09 | 12.17 | -0.41% | 21,889 | 26,670,137 |
| 2024-09-06 | 12.4 | 12.52 | 12.22 | 12.22 | -2% | 24,799 | 30,634,817 |
| 2024-09-05 | 12.39 | 12.62 | 12.37 | 12.47 | +0.16% | 30,882 | 38,646,969 |
| 2024-09-04 | 12.3 | 12.51 | 12.25 | 12.45 | +0.73% | 32,075 | 39,802,789 |
| 2024-09-03 | 12.02 | 12.4 | 11.95 | 12.36 | +2.91% | 40,918 | 50,202,243 |
| 2024-09-02 | 12.56 | 12.56 | 12.01 | 12.01 | -4.15% | 51,993 | 63,482,641 |
| 2024-08-30 | 12.25 | 12.85 | 12.12 | 12.53 | +2.29% | 52,457 | 65,811,921 |
| 2024-08-29 | 11.79 | 12.31 | 11.79 | 12.25 | +3.2% | 50,974 | 61,475,629 |
| 2024-08-28 | 11.88 | 12.11 | 11.73 | 11.87 | -0.34% | 41,025 | 48,954,771 |
| 2024-08-27 | 12.02 | 12.03 | 11.65 | 11.91 | -0.92% | 57,303 | 67,773,698 |
| 2024-08-26 | 12 | 12.32 | 11.8 | 12.02 | -4.53% | 99,030 | 119,230,561 |
| 2024-08-23 | 12.85 | 12.93 | 12.53 | 12.59 | -2.25% | 45,912 | 58,270,487 |
| 2024-08-22 | 13.52 | 13.7 | 12.77 | 12.88 | -1.53% | 68,175 | 88,871,711 |
| 2024-08-21 | 13.13 | 13.26 | 13.04 | 13.08 | -0.83% | 20,287 | 26,649,124 |
| 2024-08-20 | 13.45 | 13.54 | 13.13 | 13.19 | -2.15% | 22,554 | 29,923,117 |
| 2024-08-19 | 13.37 | 13.59 | 13.35 | 13.48 | -0.22% | 21,877 | 29,536,416 |
| 2024-08-16 | 13.65 | 13.8 | 13.49 | 13.51 | -1.89% | 23,455 | 31,901,928 |
| 2024-08-15 | 13.8 | 14.09 | 13.69 | 13.77 | -0.36% | 28,207 | 39,136,407 |
| 2024-08-14 | 14.04 | 14.04 | 13.7 | 13.82 | -1.78% | 22,258 | 30,729,014 |
| 2024-08-13 | 14.08 | 14.13 | 13.78 | 14.07 | -0.07% | 23,823 | 33,230,716 |
| 2024-08-12 | 13.99 | 14.23 | 13.89 | 14.08 | +0.21% | 32,270 | 45,380,592 |
| 2024-08-09 | 14.2 | 14.33 | 14.02 | 14.05 | -0.92% | 37,320 | 52,758,148 |
| 2024-08-08 | 13.89 | 14.26 | 13.84 | 14.18 | +1.79% | 44,537 | 62,697,729 |
| 2024-08-07 | 14.07 | 14.09 | 13.76 | 13.93 | -1.42% | 53,075 | 73,748,465 |
| 2024-08-06 | 13.74 | 14.24 | 13.74 | 14.13 | +3.74% | 68,461 | 96,269,235 |
| 2024-08-05 | 13.5 | 14.05 | 13.4 | 13.62 | +0.22% | 65,378 | 90,430,795 |
| 2024-08-02 | 13.48 | 13.85 | 13.45 | 13.59 | +0.15% | 43,339 | 59,338,713 |
| 2024-08-01 | 13.55 | 13.75 | 13.47 | 13.57 | +0.15% | 35,911 | 48,812,589 |
| 2024-07-31 | 12.85 | 13.6 | 12.85 | 13.55 | +5.45% | 46,773 | 62,310,195 |
| 2024-07-30 | 12.7 | 12.96 | 12.64 | 12.85 | +0.63% | 20,537 | 26,329,119 |
| 2024-07-29 | 12.85 | 12.92 | 12.74 | 12.77 | -1.08% | 25,005 | 32,059,504 |
| 2024-07-26 | 12.96 | 13.27 | 12.86 | 12.91 | -0.31% | 32,307 | 42,045,423 |
| 2024-07-25 | 12.86 | 13.17 | 12.78 | 12.95 | +0.7% | 26,745 | 34,743,111 |
| 2024-07-24 | 13.11 | 13.13 | 12.81 | 12.86 | -1.83% | 29,692 | 38,423,421 |
| 2024-07-23 | 13.5 | 13.6 | 13.08 | 13.1 | -3.39% | 33,826 | 45,099,546 |
| 2024-07-22 | 13.72 | 13.79 | 13.48 | 13.56 | -1.95% | 33,721 | 45,777,945 |
| 2024-07-19 | 13.79 | 13.85 | 13.57 | 13.83 | +0.8% | 34,993 | 48,114,505 |
| 2024-07-18 | 13.69 | 13.85 | 13.59 | 13.72 | -0.44% | 34,191 | 46,790,921 |
| 2024-07-17 | 13.5 | 13.82 | 13.4 | 13.78 | +2.07% | 44,414 | 60,845,753 |
| 2024-07-16 | 13.34 | 13.53 | 13.17 | 13.5 | +1.35% | 33,739 | 45,250,030 |
| 2024-07-15 | 13.5 | 13.57 | 13.3 | 13.32 | -1.04% | 31,781 | 42,591,273 |
| 2024-07-12 | 13.27 | 13.56 | 13.21 | 13.46 | +1.66% | 55,497 | 74,533,299 |
| 2024-07-11 | 12.98 | 13.42 | 12.97 | 13.24 | +3.04% | 61,556 | 81,437,742 |
| 2024-07-10 | 12.6 | 13.03 | 12.36 | 12.85 | +4.05% | 69,460 | 88,849,971 |
| 2024-07-09 | 11.95 | 12.43 | 11.84 | 12.35 | +3.26% | 47,998 | 58,159,323 |
| 2024-07-08 | 12.33 | 12.37 | 11.9 | 11.96 | -3.47% | 32,009 | 38,564,900 |
| 2024-07-05 | 12.32 | 12.45 | 12.14 | 12.39 | 0% | 32,403 | 39,897,246 |
| 2024-07-04 | 12.75 | 12.99 | 12.3 | 12.39 | -3.28% | 38,452 | 48,086,997 |
| 2024-07-03 | 12.62 | 12.91 | 12.5 | 12.81 | +1.51% | 29,861 | 38,096,840 |
| 2024-07-02 | 12.65 | 12.78 | 12.55 | 12.62 | 0% | 28,841 | 36,537,867 |
| 2024-07-01 | 12.5 | 12.67 | 12.29 | 12.62 | +1.2% | 31,984 | 39,957,087 |
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：