股票概览
16.29
+9.99%
+1.48
16.02
开盘价
16.29
最高价
15.24
最低价
270,740
成交量
数据更新至: 2024-09-30
技术指标
14.26
MA5 (5日均线)
13.28
MA10 (10日均线)
13.23
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 | 16.02 | 16.29 | 15.24 | 16.29 | +9.99% | 270,740 | 432,795,806 |
| 2024-09-27 | 14.23 | 14.9 | 14.2 | 14.81 | +5.63% | 125,820 | 182,773,729 |
| 2024-09-26 | 13.1 | 14.03 | 13.02 | 14.02 | +6.53% | 147,367 | 200,122,890 |
| 2024-09-25 | 13.09 | 13.54 | 13.08 | 13.16 | +1.15% | 140,944 | 187,480,318 |
| 2024-09-24 | 12.18 | 13.01 | 12.16 | 13.01 | +6.9% | 174,841 | 221,165,995 |
| 2024-09-23 | 12.48 | 12.54 | 12.15 | 12.17 | -2.48% | 88,177 | 108,113,793 |
| 2024-09-20 | 12.65 | 12.66 | 12.38 | 12.48 | -1.27% | 65,063 | 81,071,396 |
| 2024-09-19 | 12.08 | 12.83 | 12 | 12.64 | +5.25% | 131,672 | 165,058,634 |
| 2024-09-18 | 12.16 | 12.21 | 11.92 | 12.01 | -1.23% | 55,560 | 66,910,785 |
| 2024-09-13 | 12.58 | 12.64 | 12.12 | 12.16 | -3.87% | 103,168 | 126,787,812 |
| 2024-09-12 | 12.81 | 12.89 | 12.59 | 12.65 | -1.17% | 71,949 | 91,451,923 |
| 2024-09-11 | 12.85 | 13.03 | 12.75 | 12.8 | -1.31% | 65,869 | 84,685,700 |
| 2024-09-10 | 13.15 | 13.24 | 12.71 | 12.97 | -2.11% | 112,546 | 145,070,112 |
| 2024-09-09 | 13.3 | 13.66 | 13.18 | 13.25 | -1.27% | 102,212 | 136,103,000 |
| 2024-09-06 | 13.8 | 13.9 | 13.36 | 13.42 | -2.75% | 126,210 | 171,070,035 |
| 2024-09-05 | 13.81 | 14.28 | 13.6 | 13.8 | +1.02% | 201,881 | 279,754,882 |
| 2024-09-04 | 13.18 | 13.84 | 13.09 | 13.66 | +3.48% | 182,926 | 249,588,221 |
| 2024-09-03 | 12.66 | 13.21 | 12.55 | 13.2 | +4.35% | 184,225 | 240,554,798 |
| 2024-09-02 | 13.31 | 13.38 | 12.6 | 12.65 | -6.37% | 243,987 | 311,332,947 |
| 2024-08-30 | 13.12 | 13.95 | 12.91 | 13.51 | +2.97% | 226,153 | 305,220,217 |
| 2024-08-29 | 12.83 | 13.2 | 12.71 | 13.12 | +1.71% | 76,885 | 100,201,240 |
| 2024-08-28 | 12.91 | 12.96 | 12.66 | 12.9 | +0.08% | 62,781 | 80,612,321 |
| 2024-08-27 | 12.71 | 13.05 | 12.67 | 12.89 | +0.47% | 55,477 | 71,475,143 |
| 2024-08-26 | 12.79 | 13.02 | 12.65 | 12.83 | +0.16% | 53,828 | 69,378,557 |
| 2024-08-23 | 12.64 | 12.96 | 12.61 | 12.81 | +1.34% | 59,859 | 76,480,170 |
| 2024-08-22 | 12.85 | 13.06 | 12.58 | 12.64 | -1.71% | 73,377 | 93,524,194 |
| 2024-08-21 | 12.84 | 13.02 | 12.75 | 12.86 | 0% | 54,188 | 69,773,601 |
| 2024-08-20 | 13.06 | 13.08 | 12.85 | 12.86 | -1.98% | 65,578 | 84,697,092 |
| 2024-08-19 | 13.03 | 13.3 | 13 | 13.12 | +0.46% | 62,814 | 82,370,669 |
| 2024-08-16 | 13.1 | 13.17 | 12.94 | 13.06 | -1.06% | 74,182 | 96,538,322 |
| 2024-08-15 | 12.96 | 13.3 | 12.85 | 13.2 | +1.38% | 78,678 | 103,011,570 |
| 2024-08-14 | 13.19 | 13.19 | 12.95 | 13.02 | -1.51% | 78,656 | 102,440,676 |
| 2024-08-13 | 13.27 | 13.29 | 13.01 | 13.22 | -0.68% | 81,895 | 107,247,822 |
| 2024-08-12 | 13.16 | 13.44 | 13.09 | 13.31 | +0.6% | 87,238 | 116,218,251 |
| 2024-08-09 | 13.41 | 13.51 | 13.21 | 13.23 | -1.64% | 94,112 | 125,333,594 |
| 2024-08-08 | 13.2 | 13.53 | 13.2 | 13.45 | +1.36% | 118,404 | 158,744,179 |
| 2024-08-07 | 13.38 | 13.41 | 13.15 | 13.27 | -1.48% | 106,749 | 141,698,506 |
| 2024-08-06 | 13.43 | 13.65 | 13.24 | 13.47 | +0.3% | 149,118 | 199,514,621 |
| 2024-08-05 | 13.09 | 13.74 | 13.01 | 13.43 | +2.28% | 235,411 | 316,511,885 |
| 2024-08-02 | 12.83 | 13.42 | 12.76 | 13.13 | +2.02% | 145,633 | 192,133,152 |
| 2024-08-01 | 13.23 | 13.31 | 12.75 | 12.87 | -2.2% | 126,400 | 163,717,441 |
| 2024-07-31 | 12.38 | 13.18 | 12.22 | 13.16 | +6.13% | 136,710 | 175,932,828 |
| 2024-07-30 | 12.4 | 12.5 | 12.28 | 12.4 | 0% | 58,679 | 72,723,642 |
| 2024-07-29 | 12.6 | 12.64 | 12.34 | 12.4 | -1.67% | 66,772 | 82,964,190 |
| 2024-07-26 | 12.47 | 12.67 | 12.43 | 12.61 | +1.37% | 88,930 | 111,750,589 |
| 2024-07-25 | 12.03 | 12.6 | 11.96 | 12.44 | +2.81% | 117,849 | 145,963,646 |
| 2024-07-24 | 12.32 | 12.43 | 12.07 | 12.1 | -2.5% | 106,469 | 129,895,100 |
| 2024-07-23 | 12.93 | 12.96 | 12.4 | 12.41 | -4.1% | 100,924 | 127,349,461 |
| 2024-07-22 | 12.79 | 13.03 | 12.7 | 12.94 | +0.7% | 80,288 | 103,520,824 |
| 2024-07-19 | 12.9 | 12.97 | 12.72 | 12.85 | -1.08% | 108,158 | 138,546,092 |
| 2024-07-18 | 12.57 | 13.02 | 12.42 | 12.99 | +2.12% | 147,363 | 188,430,150 |
| 2024-07-17 | 12.54 | 12.85 | 12.49 | 12.72 | +1.35% | 124,754 | 158,172,369 |
| 2024-07-16 | 12.81 | 12.83 | 12.51 | 12.55 | -1.49% | 106,305 | 133,998,933 |
| 2024-07-15 | 13.11 | 13.11 | 12.7 | 12.74 | -2.9% | 127,414 | 163,238,379 |
| 2024-07-12 | 13.46 | 13.49 | 13.08 | 13.12 | -2.6% | 98,137 | 129,794,412 |
| 2024-07-11 | 13.33 | 13.7 | 13.29 | 13.47 | +2.2% | 131,930 | 178,132,050 |
| 2024-07-10 | 13.4 | 13.5 | 13.11 | 13.18 | -2.73% | 105,861 | 140,497,612 |
| 2024-07-09 | 13.57 | 13.64 | 13.31 | 13.55 | -0.22% | 90,845 | 122,625,946 |
| 2024-07-08 | 14.05 | 14.14 | 13.54 | 13.58 | -4.23% | 89,799 | 123,416,977 |
| 2024-07-05 | 14.09 | 14.25 | 13.77 | 14.18 | +0.57% | 136,309 | 190,084,149 |
| 2024-07-04 | 14.17 | 14.29 | 13.88 | 14.1 | -1.05% | 129,165 | 181,478,675 |
| 2024-07-03 | 14.68 | 14.71 | 14.23 | 14.25 | -2.86% | 114,179 | 164,247,365 |
| 2024-07-02 | 14.66 | 15.02 | 14.6 | 14.67 | -0.47% | 122,162 | 180,210,711 |
| 2024-07-01 | 14.46 | 14.81 | 14.07 | 14.74 | +3.08% | 130,554 | 188,555,939 |
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：