股票概览
15.52
+9.99%
+1.41
14.95
开盘价
15.52
最高价
14.47
最低价
129,266
成交量
数据更新至: 2024-09-30
技术指标
13.98
MA5 (5日均线)
12.67
MA10 (10日均线)
11.66
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 | 14.95 | 15.52 | 14.47 | 15.52 | +9.99% | 129,266 | 196,023,782 |
| 2024-09-27 | 14 | 14.62 | 13.65 | 14.11 | +4.75% | 96,253 | 135,086,001 |
| 2024-09-26 | 13.6 | 13.76 | 13.05 | 13.47 | -2.18% | 110,100 | 147,498,553 |
| 2024-09-25 | 13 | 14.02 | 12.96 | 13.77 | +5.6% | 114,285 | 154,366,519 |
| 2024-09-24 | 12 | 13.4 | 11.95 | 13.04 | +7.06% | 108,052 | 136,404,479 |
| 2024-09-23 | 11.62 | 12.33 | 11.55 | 12.18 | +1.16% | 75,561 | 90,536,973 |
| 2024-09-20 | 11.45 | 12.72 | 11.11 | 12.04 | +4.15% | 135,046 | 160,543,740 |
| 2024-09-19 | 10.53 | 11.56 | 10.53 | 11.56 | +9.99% | 57,530 | 64,762,829 |
| 2024-09-18 | 10.47 | 10.59 | 10.22 | 10.51 | +0.29% | 23,558 | 24,519,033 |
| 2024-09-13 | 10.61 | 10.65 | 10.44 | 10.48 | -1.13% | 14,808 | 15,563,354 |
| 2024-09-12 | 10.58 | 10.85 | 10.58 | 10.6 | +0.09% | 16,235 | 17,342,501 |
| 2024-09-11 | 10.73 | 10.75 | 10.55 | 10.59 | -1.85% | 10,152 | 10,808,885 |
| 2024-09-10 | 10.73 | 10.81 | 10.62 | 10.79 | +0.56% | 12,043 | 12,903,162 |
| 2024-09-09 | 10.6 | 10.82 | 10.47 | 10.73 | +1.51% | 15,280 | 16,367,755 |
| 2024-09-06 | 10.84 | 10.85 | 10.57 | 10.57 | -1.86% | 12,712 | 13,573,388 |
| 2024-09-05 | 10.58 | 10.83 | 10.58 | 10.77 | +1.8% | 14,058 | 15,066,016 |
| 2024-09-04 | 10.63 | 10.7 | 10.5 | 10.58 | -1.03% | 19,509 | 20,712,489 |
| 2024-09-03 | 10.6 | 10.75 | 10.56 | 10.69 | +0.66% | 13,113 | 13,996,333 |
| 2024-09-02 | 10.57 | 10.8 | 10.56 | 10.62 | +0.47% | 28,345 | 30,269,861 |
| 2024-08-30 | 10.47 | 10.78 | 10.4 | 10.57 | +0.96% | 19,548 | 20,720,343 |
| 2024-08-29 | 10.3 | 10.6 | 10.23 | 10.47 | +1.06% | 35,425 | 37,042,896 |
| 2024-08-28 | 10.07 | 10.44 | 10 | 10.36 | +2.88% | 20,318 | 20,887,175 |
| 2024-08-27 | 10.16 | 10.27 | 10.03 | 10.07 | -1.27% | 13,603 | 13,785,307 |
| 2024-08-26 | 9.93 | 10.35 | 9.93 | 10.2 | +2% | 19,543 | 19,908,975 |
| 2024-08-23 | 9.85 | 10.08 | 9.7 | 10 | +0.5% | 29,017 | 28,838,099 |
| 2024-08-22 | 10.04 | 10.09 | 9.92 | 9.95 | -0.4% | 15,725 | 15,733,792 |
| 2024-08-21 | 10.18 | 10.29 | 9.97 | 9.99 | -2.44% | 19,890 | 20,069,389 |
| 2024-08-20 | 10.57 | 10.61 | 10.23 | 10.24 | -3.21% | 14,621 | 15,133,497 |
| 2024-08-19 | 10.46 | 10.66 | 10.41 | 10.58 | +0.38% | 11,801 | 12,485,171 |
| 2024-08-16 | 10.62 | 10.78 | 10.52 | 10.54 | -0.75% | 14,540 | 15,442,823 |
| 2024-08-15 | 10.72 | 10.82 | 10.56 | 10.62 | -0.93% | 14,673 | 15,660,135 |
| 2024-08-14 | 10.83 | 10.86 | 10.7 | 10.72 | -0.74% | 7,914 | 8,518,397 |
| 2024-08-13 | 10.83 | 10.87 | 10.62 | 10.8 | +0.09% | 13,053 | 13,988,927 |
| 2024-08-12 | 10.9 | 10.93 | 10.75 | 10.79 | -1.1% | 12,634 | 13,680,747 |
| 2024-08-09 | 11.08 | 11.16 | 10.91 | 10.91 | -1.45% | 11,663 | 12,850,088 |
| 2024-08-08 | 10.87 | 11.1 | 10.81 | 11.07 | +1.56% | 14,056 | 15,469,378 |
| 2024-08-07 | 10.97 | 10.99 | 10.83 | 10.9 | -0.64% | 10,435 | 11,383,842 |
| 2024-08-06 | 10.89 | 10.97 | 10.78 | 10.97 | +2.52% | 11,954 | 13,010,859 |
| 2024-08-05 | 10.8 | 10.98 | 10.66 | 10.7 | -0.37% | 20,008 | 21,702,543 |
| 2024-08-02 | 11 | 11.09 | 10.73 | 10.74 | -2.72% | 20,616 | 22,437,641 |
| 2024-08-01 | 11.22 | 11.22 | 11 | 11.04 | -0.45% | 13,567 | 15,035,267 |
| 2024-07-31 | 10.76 | 11.1 | 10.7 | 11.09 | +2.97% | 14,312 | 15,742,335 |
| 2024-07-30 | 10.66 | 10.84 | 10.45 | 10.77 | +1.13% | 11,898 | 12,795,137 |
| 2024-07-29 | 10.58 | 10.74 | 10.58 | 10.65 | +0.09% | 14,248 | 15,187,825 |
| 2024-07-26 | 10.45 | 10.69 | 10.45 | 10.64 | +1.92% | 10,799 | 11,435,679 |
| 2024-07-25 | 10.34 | 10.59 | 10.27 | 10.44 | +0.29% | 14,766 | 15,382,669 |
| 2024-07-24 | 10.56 | 10.75 | 10.34 | 10.41 | -2.35% | 18,857 | 19,782,581 |
| 2024-07-23 | 10.87 | 10.98 | 10.66 | 10.66 | -2.2% | 12,190 | 13,203,651 |
| 2024-07-22 | 10.98 | 10.99 | 10.7 | 10.9 | -0.27% | 16,402 | 17,799,444 |
| 2024-07-19 | 11.01 | 11.11 | 10.9 | 10.93 | -1.71% | 16,251 | 17,869,270 |
| 2024-07-18 | 10.97 | 11.15 | 10.75 | 11.12 | +0.63% | 14,492 | 15,893,557 |
| 2024-07-17 | 11.01 | 11.2 | 10.97 | 11.05 | +0.18% | 14,757 | 16,323,279 |
| 2024-07-16 | 11.21 | 11.23 | 10.96 | 11.03 | -2.3% | 16,099 | 17,806,607 |
| 2024-07-15 | 11.29 | 11.48 | 11.07 | 11.29 | -0.79% | 19,620 | 22,123,700 |
| 2024-07-12 | 11.48 | 11.58 | 11.32 | 11.38 | 0% | 13,375 | 15,316,775 |
| 2024-07-11 | 11.1 | 11.43 | 11.08 | 11.38 | +4.6% | 17,747 | 20,039,081 |
| 2024-07-10 | 11.12 | 11.17 | 10.88 | 10.88 | -2.6% | 14,553 | 15,964,099 |
| 2024-07-09 | 10.92 | 11.23 | 10.63 | 11.17 | +1.45% | 16,989 | 18,587,914 |
| 2024-07-08 | 11.52 | 11.52 | 10.98 | 11.01 | -4.09% | 15,353 | 17,115,633 |
| 2024-07-05 | 11.41 | 11.53 | 11.04 | 11.48 | +1.59% | 16,627 | 18,903,915 |
| 2024-07-04 | 11.73 | 11.82 | 11.25 | 11.3 | -5.04% | 35,074 | 40,429,398 |
| 2024-07-03 | 11.65 | 12.27 | 11.64 | 11.9 | +2.41% | 35,540 | 42,382,514 |
| 2024-07-02 | 11.4 | 11.82 | 11.33 | 11.62 | +2.02% | 21,596 | 25,195,440 |
| 2024-07-01 | 11.25 | 11.46 | 11.21 | 11.39 | +0.89% | 10,533 | 11,943,643 |
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：