股票概览
15.09
+9.99%
+1.37
14.65
开盘价
15.09
最高价
14.18
最低价
229,433
成交量
数据更新至: 2024-09-30
技术指标
13.69
MA5 (5日均线)
13.02
MA10 (10日均线)
12.37
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 | 14.65 | 15.09 | 14.18 | 15.09 | +9.99% | 229,433 | 339,201,772 |
| 2024-09-27 | 13.5 | 13.77 | 13.36 | 13.72 | +2.69% | 120,021 | 162,566,366 |
| 2024-09-26 | 13.01 | 13.42 | 12.86 | 13.36 | +0.45% | 171,419 | 224,629,257 |
| 2024-09-25 | 13.18 | 13.78 | 13.05 | 13.3 | +2.47% | 204,119 | 274,457,293 |
| 2024-09-24 | 12.33 | 13.16 | 12.31 | 12.98 | +6.22% | 138,911 | 177,304,766 |
| 2024-09-23 | 12.53 | 12.54 | 12.19 | 12.22 | -2.78% | 62,620 | 77,031,079 |
| 2024-09-20 | 12.44 | 12.68 | 12.4 | 12.57 | +0.4% | 51,846 | 65,085,851 |
| 2024-09-19 | 12.28 | 12.61 | 12.16 | 12.52 | +1.46% | 70,404 | 87,543,817 |
| 2024-09-18 | 12.12 | 12.39 | 11.99 | 12.34 | +1.73% | 77,306 | 94,521,455 |
| 2024-09-13 | 11.96 | 12.25 | 11.93 | 12.13 | +1.34% | 47,644 | 57,964,466 |
| 2024-09-12 | 11.92 | 12.06 | 11.9 | 11.97 | -0.08% | 25,719 | 30,821,581 |
| 2024-09-11 | 11.85 | 12.05 | 11.83 | 11.98 | +0.59% | 35,828 | 42,843,059 |
| 2024-09-10 | 11.88 | 11.97 | 11.73 | 11.91 | +0.42% | 40,491 | 47,952,218 |
| 2024-09-09 | 11.62 | 11.94 | 11.59 | 11.86 | +1.19% | 41,538 | 49,201,473 |
| 2024-09-06 | 11.74 | 11.91 | 11.67 | 11.72 | +0.09% | 42,058 | 49,619,144 |
| 2024-09-05 | 11.6 | 11.78 | 11.58 | 11.71 | +0.69% | 27,290 | 31,934,446 |
| 2024-09-04 | 11.48 | 11.73 | 11.48 | 11.63 | +1.04% | 40,819 | 47,527,676 |
| 2024-09-03 | 11.32 | 11.57 | 11.32 | 11.51 | +1.14% | 35,991 | 41,380,819 |
| 2024-09-02 | 11.2 | 11.46 | 11.2 | 11.38 | -0.78% | 48,418 | 55,044,777 |
| 2024-08-30 | 11.46 | 11.63 | 11.3 | 11.47 | +0.61% | 59,960 | 68,994,829 |
| 2024-08-29 | 11.15 | 11.47 | 11.1 | 11.4 | +2.8% | 76,151 | 86,460,733 |
| 2024-08-28 | 11.19 | 11.3 | 10.95 | 11.09 | +4.52% | 96,443 | 107,488,343 |
| 2024-08-27 | 10.7 | 10.72 | 10.6 | 10.61 | -0.93% | 16,096 | 17,122,989 |
| 2024-08-26 | 10.64 | 10.78 | 10.61 | 10.71 | +0.85% | 16,376 | 17,529,193 |
| 2024-08-23 | 10.6 | 10.7 | 10.5 | 10.62 | -0.19% | 20,904 | 22,139,818 |
| 2024-08-22 | 10.91 | 10.95 | 10.6 | 10.64 | -2.39% | 25,949 | 27,888,473 |
| 2024-08-21 | 10.92 | 11 | 10.86 | 10.9 | -0.46% | 16,653 | 18,176,892 |
| 2024-08-20 | 11.23 | 11.25 | 10.91 | 10.95 | -2.32% | 29,534 | 32,597,208 |
| 2024-08-19 | 11.07 | 11.35 | 11.06 | 11.21 | +1.45% | 28,785 | 32,352,574 |
| 2024-08-16 | 11.18 | 11.21 | 11.04 | 11.05 | -0.99% | 21,549 | 23,925,483 |
| 2024-08-15 | 11.05 | 11.29 | 11.04 | 11.16 | +1% | 37,028 | 41,409,125 |
| 2024-08-14 | 11.2 | 11.2 | 11.05 | 11.05 | -0.99% | 21,015 | 23,358,132 |
| 2024-08-13 | 11.09 | 11.17 | 11.02 | 11.16 | +0.45% | 23,254 | 25,819,139 |
| 2024-08-12 | 11.2 | 11.21 | 11.01 | 11.11 | -0.98% | 29,507 | 32,782,399 |
| 2024-08-09 | 11.42 | 11.46 | 11.22 | 11.22 | -1.23% | 29,396 | 33,265,511 |
| 2024-08-08 | 11.34 | 11.5 | 11.25 | 11.36 | +0.26% | 24,654 | 27,998,919 |
| 2024-08-07 | 11.41 | 11.43 | 11.29 | 11.33 | -1.05% | 21,785 | 24,688,171 |
| 2024-08-06 | 11.37 | 11.46 | 11.31 | 11.45 | +1.33% | 28,296 | 32,182,331 |
| 2024-08-05 | 11.3 | 11.54 | 11.28 | 11.3 | -0.7% | 37,366 | 42,618,542 |
| 2024-08-02 | 11.62 | 11.7 | 11.36 | 11.38 | -2.4% | 52,535 | 60,588,799 |
| 2024-08-01 | 11.7 | 11.92 | 11.62 | 11.66 | -1.6% | 86,723 | 101,761,970 |
| 2024-07-31 | 11.25 | 12.34 | 11.21 | 11.85 | +5.61% | 131,774 | 155,983,743 |
| 2024-07-30 | 11.22 | 11.28 | 11.14 | 11.22 | +0.09% | 19,004 | 21,300,488 |
| 2024-07-29 | 11.28 | 11.34 | 11.18 | 11.21 | -0.62% | 18,659 | 21,010,948 |
| 2024-07-26 | 11.09 | 11.38 | 11.08 | 11.28 | +1.44% | 29,775 | 33,554,933 |
| 2024-07-25 | 11.02 | 11.2 | 10.97 | 11.12 | +0.72% | 24,276 | 26,997,354 |
| 2024-07-24 | 11.05 | 11.16 | 10.96 | 11.04 | -0.09% | 19,477 | 21,519,545 |
| 2024-07-23 | 11.13 | 11.29 | 11.04 | 11.05 | -0.99% | 26,267 | 29,387,191 |
| 2024-07-22 | 11.2 | 11.25 | 11.07 | 11.16 | -0.36% | 23,857 | 26,598,329 |
| 2024-07-19 | 11.07 | 11.24 | 11.01 | 11.2 | +0.99% | 23,152 | 25,763,683 |
| 2024-07-18 | 11.04 | 11.12 | 10.88 | 11.09 | +0.27% | 20,942 | 23,052,009 |
| 2024-07-17 | 11.03 | 11.09 | 10.98 | 11.06 | +0.27% | 13,594 | 15,004,332 |
| 2024-07-16 | 11.03 | 11.13 | 10.99 | 11.03 | -0.45% | 13,361 | 14,742,252 |
| 2024-07-15 | 11.1 | 11.16 | 11.02 | 11.08 | -0.89% | 17,035 | 18,849,905 |
| 2024-07-12 | 11.1 | 11.24 | 11.1 | 11.18 | 0% | 12,788 | 14,298,597 |
| 2024-07-11 | 11.05 | 11.25 | 11.03 | 11.18 | +2.29% | 22,969 | 25,606,872 |
| 2024-07-10 | 10.81 | 11.03 | 10.78 | 10.93 | +0.83% | 23,167 | 25,325,433 |
| 2024-07-09 | 10.69 | 10.88 | 10.56 | 10.84 | +1.03% | 23,917 | 25,732,104 |
| 2024-07-08 | 11.11 | 11.11 | 10.67 | 10.73 | -3.42% | 25,777 | 27,887,536 |
| 2024-07-05 | 11.01 | 11.14 | 10.92 | 11.11 | +0.91% | 16,153 | 17,848,094 |
| 2024-07-04 | 11.37 | 11.41 | 11 | 11.01 | -3.17% | 25,311 | 28,183,565 |
| 2024-07-03 | 11.24 | 11.42 | 11.23 | 11.37 | +0.8% | 22,715 | 25,779,472 |
| 2024-07-02 | 11.28 | 11.35 | 11.22 | 11.28 | -0.18% | 25,230 | 28,488,094 |
| 2024-07-01 | 11.18 | 11.38 | 11.03 | 11.3 | +1.35% | 27,848 | 31,204,820 |
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：