股票概览
15.64
+9.99%
+1.42
14.8
开盘价
15.64
最高价
14.1
最低价
243,543
成交量
数据更新至: 2024-09-30
技术指标
14.03
MA5 (5日均线)
13.26
MA10 (10日均线)
12.93
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 | 14.8 | 15.64 | 14.1 | 15.64 | +9.99% | 243,543 | 363,865,535 |
| 2024-09-27 | 14.1 | 14.7 | 13.88 | 14.22 | +2.82% | 104,819 | 150,488,214 |
| 2024-09-26 | 13.47 | 13.88 | 13.34 | 13.83 | +2.98% | 81,529 | 111,572,387 |
| 2024-09-25 | 13.27 | 13.61 | 12.85 | 13.43 | +2.99% | 81,360 | 108,675,346 |
| 2024-09-24 | 12.66 | 13.15 | 12.44 | 13.04 | +3.57% | 69,665 | 88,969,275 |
| 2024-09-23 | 12.57 | 12.7 | 12.4 | 12.59 | -0.32% | 26,127 | 32,798,153 |
| 2024-09-20 | 12.35 | 12.8 | 12.3 | 12.63 | +2.77% | 35,772 | 44,868,414 |
| 2024-09-19 | 12.39 | 12.48 | 12.2 | 12.29 | -0.73% | 22,344 | 27,490,924 |
| 2024-09-18 | 12.56 | 12.67 | 12.29 | 12.38 | -1.35% | 18,827 | 23,463,876 |
| 2024-09-13 | 12.6 | 12.63 | 12.43 | 12.55 | -0.24% | 14,580 | 18,265,919 |
| 2024-09-12 | 12.72 | 12.92 | 12.55 | 12.58 | -0.71% | 25,245 | 32,116,824 |
| 2024-09-11 | 12.7 | 12.76 | 12.55 | 12.67 | +0.24% | 13,078 | 16,554,496 |
| 2024-09-10 | 12.82 | 12.85 | 12.5 | 12.64 | -1.25% | 28,261 | 35,744,167 |
| 2024-09-09 | 12.68 | 12.85 | 12.62 | 12.8 | 0% | 22,217 | 28,368,521 |
| 2024-09-06 | 12.96 | 13.05 | 12.72 | 12.8 | -0.62% | 33,784 | 43,584,043 |
| 2024-09-05 | 12.95 | 12.96 | 12.7 | 12.88 | +0.08% | 35,297 | 45,294,160 |
| 2024-09-04 | 12.35 | 13.08 | 12.28 | 12.87 | +2.88% | 66,331 | 84,628,234 |
| 2024-09-03 | 12.08 | 12.53 | 12.08 | 12.51 | +3.47% | 37,195 | 46,004,510 |
| 2024-09-02 | 12.08 | 12.34 | 12 | 12.09 | +0.08% | 26,899 | 32,696,538 |
| 2024-08-30 | 11.94 | 12.29 | 11.75 | 12.08 | +1.68% | 41,921 | 50,738,747 |
| 2024-08-29 | 11.76 | 11.93 | 11.41 | 11.88 | -1.66% | 64,525 | 75,525,948 |
| 2024-08-28 | 12.06 | 12.2 | 12 | 12.08 | 0% | 20,709 | 24,998,484 |
| 2024-08-27 | 12.39 | 12.39 | 11.95 | 12.08 | -2.27% | 39,718 | 48,102,550 |
| 2024-08-26 | 12.28 | 12.48 | 12.13 | 12.36 | +0.57% | 27,621 | 34,146,313 |
| 2024-08-23 | 12.42 | 12.48 | 11.9 | 12.29 | -0.81% | 40,617 | 49,536,909 |
| 2024-08-22 | 13.25 | 13.3 | 12.28 | 12.39 | -2.44% | 76,460 | 96,195,338 |
| 2024-08-21 | 12.09 | 12.92 | 12.05 | 12.7 | +5.48% | 103,795 | 130,111,920 |
| 2024-08-20 | 11.98 | 12.21 | 11.84 | 12.04 | +0.84% | 48,799 | 58,869,617 |
| 2024-08-19 | 11.53 | 12.06 | 11.46 | 11.94 | +3.83% | 63,960 | 75,552,749 |
| 2024-08-16 | 11.52 | 11.55 | 11.37 | 11.5 | +0.44% | 15,930 | 18,309,460 |
| 2024-08-15 | 11.42 | 11.6 | 11.3 | 11.45 | +0.26% | 25,525 | 29,280,305 |
| 2024-08-14 | 11.37 | 11.45 | 11.23 | 11.42 | +0.53% | 27,025 | 30,736,670 |
| 2024-08-13 | 11.1 | 11.48 | 11.05 | 11.36 | +2.81% | 55,566 | 62,913,381 |
| 2024-08-12 | 11.1 | 11.19 | 10.91 | 11.05 | +0.27% | 18,028 | 19,954,279 |
| 2024-08-09 | 11.13 | 11.16 | 11.01 | 11.02 | -0.45% | 17,592 | 19,482,525 |
| 2024-08-08 | 11.14 | 11.15 | 10.88 | 11.07 | -0.27% | 20,296 | 22,382,220 |
| 2024-08-07 | 11.14 | 11.2 | 10.95 | 11.1 | +0.18% | 14,740 | 16,321,659 |
| 2024-08-06 | 11 | 11.15 | 10.9 | 11.08 | +1% | 25,871 | 28,495,818 |
| 2024-08-05 | 11.29 | 11.53 | 10.81 | 10.97 | -3.69% | 54,855 | 61,005,283 |
| 2024-08-02 | 11.29 | 11.73 | 11.15 | 11.39 | +1.06% | 58,821 | 67,683,159 |
| 2024-08-01 | 11.46 | 11.46 | 11.25 | 11.27 | -1.05% | 29,551 | 33,431,067 |
| 2024-07-31 | 11.22 | 11.48 | 11.05 | 11.39 | +2.06% | 45,068 | 51,023,417 |
| 2024-07-30 | 11.3 | 11.3 | 11.11 | 11.16 | -0.89% | 23,164 | 25,871,142 |
| 2024-07-29 | 11.32 | 11.4 | 11.15 | 11.26 | 0% | 38,174 | 42,947,511 |
| 2024-07-26 | 11.15 | 11.31 | 11.11 | 11.26 | +0.63% | 25,245 | 28,366,755 |
| 2024-07-25 | 11.18 | 11.33 | 11.01 | 11.19 | +0.09% | 37,267 | 41,591,799 |
| 2024-07-24 | 11.66 | 11.74 | 11.11 | 11.18 | -4.93% | 74,719 | 84,880,194 |
| 2024-07-23 | 12.18 | 12.3 | 11.74 | 11.76 | -2.97% | 73,308 | 87,222,107 |
| 2024-07-22 | 11.68 | 12.2 | 11.57 | 12.12 | +1.68% | 105,791 | 125,359,579 |
| 2024-07-19 | 12.25 | 12.7 | 11.74 | 11.92 | -3.33% | 159,888 | 195,207,233 |
| 2024-07-18 | 12.5 | 12.73 | 11.56 | 12.33 | +6.02% | 236,736 | 289,496,019 |
| 2024-07-17 | 11.68 | 11.88 | 11.49 | 11.63 | -0.68% | 62,553 | 73,087,925 |
| 2024-07-16 | 11.66 | 11.8 | 11.32 | 11.71 | +0.95% | 56,854 | 65,940,149 |
| 2024-07-15 | 11.84 | 11.84 | 11.46 | 11.6 | -2.36% | 55,262 | 64,090,524 |
| 2024-07-12 | 12 | 12.01 | 11.67 | 11.88 | -1% | 45,462 | 53,728,869 |
| 2024-07-11 | 11.71 | 12.05 | 11.59 | 12 | +2.65% | 84,232 | 99,976,300 |
| 2024-07-10 | 11.79 | 11.85 | 11.47 | 11.69 | -1.6% | 43,455 | 50,601,414 |
| 2024-07-09 | 11.51 | 11.94 | 11.27 | 11.88 | +3.13% | 85,200 | 99,249,572 |
| 2024-07-08 | 11.75 | 11.81 | 11.49 | 11.52 | -1.2% | 27,759 | 32,230,692 |
| 2024-07-05 | 11.92 | 11.92 | 11.57 | 11.66 | -2.26% | 47,059 | 55,064,295 |
| 2024-07-04 | 11.81 | 12 | 11.74 | 11.93 | +1.36% | 64,878 | 77,153,108 |
| 2024-07-03 | 11.8 | 11.87 | 11.41 | 11.77 | -0.25% | 50,773 | 59,146,370 |
| 2024-07-02 | 11.75 | 12.08 | 11.71 | 11.8 | 0% | 76,039 | 90,880,602 |
| 2024-07-01 | 11.7 | 11.87 | 11.6 | 11.8 | +0.43% | 29,615 | 34,727,062 |
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：