股票概览
15.55
+7.69%
+1.11
15.18
开盘价
15.69
最高价
14.7
最低价
211,154
成交量
数据更新至: 2024-09-30
技术指标
13.78
MA5 (5日均线)
13.17
MA10 (10日均线)
13.11
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 | 15.18 | 15.69 | 14.7 | 15.55 | +7.69% | 211,154 | 322,045,661 |
| 2024-09-27 | 13.7 | 14.47 | 13.68 | 14.44 | +6.18% | 82,339 | 115,119,751 |
| 2024-09-26 | 12.48 | 13.63 | 12.46 | 13.6 | +8.45% | 164,357 | 215,657,342 |
| 2024-09-25 | 12.9 | 13.1 | 12.52 | 12.54 | -1.8% | 134,839 | 173,263,668 |
| 2024-09-24 | 12.36 | 12.77 | 12.11 | 12.77 | +3.4% | 88,785 | 110,933,283 |
| 2024-09-23 | 12.51 | 12.89 | 12.32 | 12.35 | -1.67% | 60,754 | 76,109,573 |
| 2024-09-20 | 12.76 | 13.04 | 12.36 | 12.56 | -1.57% | 72,471 | 91,266,563 |
| 2024-09-19 | 12.63 | 13.03 | 12.53 | 12.76 | +1.43% | 55,577 | 71,208,296 |
| 2024-09-18 | 12.55 | 12.63 | 12.35 | 12.58 | +0.24% | 33,296 | 41,618,209 |
| 2024-09-13 | 12.88 | 12.97 | 12.52 | 12.55 | -3.09% | 48,886 | 61,902,913 |
| 2024-09-12 | 13.27 | 13.42 | 12.92 | 12.95 | -1.22% | 49,996 | 65,483,901 |
| 2024-09-11 | 12.91 | 13.28 | 12.91 | 13.11 | +0.23% | 47,398 | 62,178,180 |
| 2024-09-10 | 13.2 | 13.29 | 12.9 | 13.08 | -0.83% | 52,431 | 68,432,435 |
| 2024-09-09 | 13.44 | 13.48 | 13.1 | 13.19 | -1.86% | 74,175 | 98,045,068 |
| 2024-09-06 | 13.79 | 13.96 | 13.4 | 13.44 | -2.18% | 76,071 | 103,611,838 |
| 2024-09-05 | 13.16 | 13.96 | 13.16 | 13.74 | +4.33% | 141,008 | 192,631,825 |
| 2024-09-04 | 13.07 | 13.28 | 12.81 | 13.17 | +1% | 95,907 | 125,640,464 |
| 2024-09-03 | 12.38 | 13.23 | 12.3 | 13.04 | +5.33% | 150,911 | 194,854,686 |
| 2024-09-02 | 12.31 | 12.73 | 12.06 | 12.38 | +0.65% | 129,269 | 161,490,971 |
| 2024-08-30 | 12.23 | 12.5 | 11.84 | 12.3 | +0.41% | 70,227 | 86,191,576 |
| 2024-08-29 | 11.71 | 12.36 | 11.64 | 12.25 | +4.61% | 61,915 | 74,958,652 |
| 2024-08-28 | 11.75 | 11.84 | 11.6 | 11.71 | -0.68% | 34,917 | 40,848,697 |
| 2024-08-27 | 11.72 | 11.92 | 11.6 | 11.79 | -0.42% | 34,729 | 40,821,887 |
| 2024-08-26 | 11.87 | 12.09 | 11.72 | 11.84 | -0.17% | 46,404 | 54,994,976 |
| 2024-08-23 | 11.6 | 11.87 | 11.59 | 11.86 | +1.8% | 42,221 | 49,693,762 |
| 2024-08-22 | 11.84 | 11.9 | 11.63 | 11.65 | -1.85% | 33,784 | 39,578,924 |
| 2024-08-21 | 11.95 | 12.09 | 11.76 | 11.87 | -1.17% | 51,371 | 60,964,766 |
| 2024-08-20 | 12.35 | 12.41 | 11.92 | 12.01 | -2.75% | 61,396 | 73,785,731 |
| 2024-08-19 | 12.39 | 12.57 | 12.29 | 12.35 | -0.24% | 41,295 | 51,335,599 |
| 2024-08-16 | 12.52 | 12.6 | 12.28 | 12.38 | -1.04% | 38,663 | 47,901,088 |
| 2024-08-15 | 12.5 | 12.8 | 12.3 | 12.51 | -0.16% | 70,011 | 87,855,907 |
| 2024-08-14 | 12.65 | 12.69 | 12.44 | 12.53 | -0.87% | 31,109 | 39,002,963 |
| 2024-08-13 | 12.65 | 12.8 | 12.48 | 12.64 | -0.94% | 38,365 | 48,278,073 |
| 2024-08-12 | 12.71 | 12.77 | 12.61 | 12.76 | +0.39% | 34,868 | 44,300,036 |
| 2024-08-09 | 12.97 | 13.13 | 12.71 | 12.71 | -1.7% | 34,639 | 44,600,482 |
| 2024-08-08 | 12.83 | 13 | 12.55 | 12.93 | +0.31% | 51,818 | 66,410,442 |
| 2024-08-07 | 12.96 | 13.03 | 12.83 | 12.89 | -0.85% | 45,380 | 58,506,058 |
| 2024-08-06 | 12.93 | 13.19 | 12.88 | 13 | +1.01% | 49,747 | 64,561,006 |
| 2024-08-05 | 12.93 | 13.4 | 12.83 | 12.87 | -0.85% | 72,895 | 95,583,756 |
| 2024-08-02 | 13.23 | 13.3 | 12.92 | 12.98 | -2.63% | 68,517 | 89,505,029 |
| 2024-08-01 | 13.85 | 13.92 | 13.25 | 13.33 | -3.68% | 89,717 | 120,270,365 |
| 2024-07-31 | 13.07 | 13.85 | 13.03 | 13.84 | +5.89% | 66,949 | 90,941,384 |
| 2024-07-30 | 13.02 | 13.2 | 12.9 | 13.07 | -0.31% | 41,592 | 54,237,019 |
| 2024-07-29 | 13.52 | 13.56 | 13.01 | 13.11 | -2.89% | 50,460 | 66,246,736 |
| 2024-07-26 | 13.33 | 13.58 | 13.29 | 13.5 | +3.05% | 47,515 | 63,827,719 |
| 2024-07-25 | 13.01 | 13.18 | 12.8 | 13.1 | +0.69% | 43,087 | 56,181,323 |
| 2024-07-24 | 13.46 | 13.52 | 12.95 | 13.01 | -3.49% | 79,512 | 104,407,137 |
| 2024-07-23 | 14.21 | 14.21 | 13.48 | 13.48 | -4.6% | 56,948 | 78,108,050 |
| 2024-07-22 | 13.98 | 14.65 | 13.91 | 14.13 | +1.15% | 82,079 | 117,078,031 |
| 2024-07-19 | 13.71 | 14.04 | 13.62 | 13.97 | +1.38% | 55,049 | 76,464,485 |
| 2024-07-18 | 13.73 | 13.84 | 13.52 | 13.78 | 0% | 37,581 | 51,496,357 |
| 2024-07-17 | 13.98 | 13.99 | 13.61 | 13.78 | -0.07% | 49,277 | 67,735,383 |
| 2024-07-16 | 13.93 | 14.1 | 13.7 | 13.79 | -1.71% | 75,962 | 105,101,683 |
| 2024-07-15 | 14.34 | 14.34 | 13.98 | 14.03 | -2.57% | 51,866 | 73,156,663 |
| 2024-07-12 | 14.14 | 14.43 | 13.94 | 14.4 | +1.12% | 64,420 | 91,635,787 |
| 2024-07-11 | 14.25 | 14.47 | 13.98 | 14.24 | +0.92% | 95,021 | 134,772,384 |
| 2024-07-10 | 13.54 | 14.43 | 13.43 | 14.11 | +2.1% | 92,488 | 130,566,243 |
| 2024-07-09 | 13.4 | 13.88 | 13.28 | 13.82 | +2.83% | 67,974 | 92,546,981 |
| 2024-07-08 | 13.8 | 13.81 | 13.38 | 13.44 | -2.47% | 47,772 | 64,737,941 |
| 2024-07-05 | 13.79 | 13.83 | 13.56 | 13.78 | -0.07% | 51,135 | 69,957,993 |
| 2024-07-04 | 14 | 14.24 | 13.66 | 13.79 | -1.43% | 94,340 | 131,443,003 |
| 2024-07-03 | 14.2 | 14.46 | 13.92 | 13.99 | -1.62% | 56,536 | 79,726,665 |
| 2024-07-02 | 14.88 | 14.88 | 14.11 | 14.22 | -3.53% | 80,280 | 114,884,825 |
| 2024-07-01 | 14.87 | 15 | 14.51 | 14.74 | -0.34% | 65,841 | 96,480,352 |
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：