股票概览
15
+7.45%
+1.04
14.39
开盘价
15.18
最高价
14.15
最低价
253,712
成交量
数据更新至: 2024-09-30
技术指标
14.07
MA5 (5日均线)
13.18
MA10 (10日均线)
12.73
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 | 14.39 | 15.18 | 14.15 | 15 | +7.45% | 253,712 | 372,618,043 |
| 2024-09-27 | 13.65 | 14.16 | 13.61 | 13.96 | +2.8% | 155,688 | 216,360,103 |
| 2024-09-26 | 13.42 | 13.72 | 13.08 | 13.58 | -0.95% | 201,120 | 268,771,052 |
| 2024-09-25 | 13.66 | 14.51 | 13.5 | 13.71 | -2.7% | 229,461 | 317,793,538 |
| 2024-09-24 | 12.96 | 14.4 | 12.43 | 14.09 | +7.39% | 275,465 | 364,194,911 |
| 2024-09-23 | 11.97 | 13.12 | 11.68 | 13.12 | +9.97% | 175,555 | 218,259,581 |
| 2024-09-20 | 12.06 | 12.29 | 11.55 | 11.93 | -1.08% | 75,054 | 88,978,203 |
| 2024-09-19 | 12.09 | 12.48 | 11.96 | 12.06 | 0% | 66,667 | 81,325,853 |
| 2024-09-18 | 12.49 | 12.49 | 11.86 | 12.06 | -2.19% | 66,770 | 80,901,803 |
| 2024-09-13 | 13.14 | 13.25 | 12.32 | 12.33 | -4.86% | 100,487 | 127,413,638 |
| 2024-09-12 | 12.83 | 13.07 | 12.72 | 12.96 | +0.93% | 78,985 | 102,229,976 |
| 2024-09-11 | 12.94 | 12.94 | 12.63 | 12.84 | -0.77% | 65,726 | 84,125,728 |
| 2024-09-10 | 12.5 | 13.04 | 12.45 | 12.94 | +3.52% | 117,996 | 150,311,040 |
| 2024-09-09 | 12.5 | 12.91 | 12.01 | 12.5 | +3.31% | 197,263 | 246,982,193 |
| 2024-09-06 | 12.08 | 12.19 | 11.82 | 12.1 | +0.17% | 55,373 | 66,425,397 |
| 2024-09-05 | 12.11 | 12.31 | 12 | 12.08 | -0.49% | 86,613 | 105,093,719 |
| 2024-09-04 | 11.86 | 12.2 | 11.81 | 12.14 | +1.68% | 69,195 | 83,109,551 |
| 2024-09-03 | 11.52 | 12.08 | 11.45 | 11.94 | +3.29% | 107,878 | 128,069,731 |
| 2024-09-02 | 11.7 | 11.76 | 11.56 | 11.56 | -1.62% | 49,580 | 57,723,084 |
| 2024-08-30 | 11.8 | 11.89 | 11.56 | 11.75 | -0.42% | 59,953 | 70,313,759 |
| 2024-08-29 | 11.24 | 11.9 | 11.22 | 11.8 | +5.55% | 89,384 | 104,454,915 |
| 2024-08-28 | 11.13 | 11.29 | 11.02 | 11.18 | -0.18% | 20,391 | 22,752,788 |
| 2024-08-27 | 11.01 | 11.27 | 10.92 | 11.2 | +1.73% | 32,148 | 35,845,526 |
| 2024-08-26 | 10.88 | 11.07 | 10.69 | 11.01 | +1.29% | 36,781 | 40,204,214 |
| 2024-08-23 | 11.22 | 11.33 | 10.85 | 10.87 | -3.46% | 48,369 | 53,034,802 |
| 2024-08-22 | 11.35 | 11.35 | 11.15 | 11.26 | -0.09% | 31,987 | 35,979,424 |
| 2024-08-21 | 11.4 | 11.48 | 11.23 | 11.27 | -1.57% | 31,202 | 35,318,590 |
| 2024-08-20 | 11.73 | 11.77 | 11.4 | 11.45 | -2.8% | 49,288 | 56,878,725 |
| 2024-08-19 | 11.92 | 12.06 | 11.74 | 11.78 | -1.92% | 44,407 | 52,668,932 |
| 2024-08-16 | 11.74 | 12.03 | 11.64 | 12.01 | +1.69% | 61,938 | 73,700,776 |
| 2024-08-15 | 11.74 | 11.97 | 11.63 | 11.81 | +0.6% | 66,424 | 78,513,463 |
| 2024-08-14 | 11.95 | 11.95 | 11.62 | 11.74 | -1.92% | 60,252 | 70,796,223 |
| 2024-08-13 | 12.15 | 12.22 | 11.81 | 11.97 | -3.16% | 101,799 | 121,607,969 |
| 2024-08-12 | 11.6 | 12.66 | 11.58 | 12.36 | +6% | 181,682 | 223,130,896 |
| 2024-08-09 | 11.84 | 11.93 | 11.66 | 11.66 | -1.44% | 53,871 | 63,525,765 |
| 2024-08-08 | 11.6 | 11.97 | 11.52 | 11.83 | +1.55% | 78,950 | 92,809,643 |
| 2024-08-07 | 11.42 | 11.72 | 11.26 | 11.65 | +1.04% | 72,992 | 84,089,354 |
| 2024-08-06 | 11.47 | 11.56 | 11.33 | 11.53 | +1.23% | 74,794 | 85,511,244 |
| 2024-08-05 | 11.68 | 11.97 | 11.39 | 11.39 | -2.48% | 106,743 | 124,362,144 |
| 2024-08-02 | 11.56 | 12.1 | 11.52 | 11.68 | +0.34% | 118,372 | 140,213,069 |
| 2024-08-01 | 11.6 | 12.06 | 11.58 | 11.64 | -1.1% | 125,808 | 148,119,371 |
| 2024-07-31 | 11.78 | 11.79 | 11.19 | 11.77 | -2.73% | 174,704 | 200,576,989 |
| 2024-07-30 | 12.44 | 12.45 | 12 | 12.1 | -2.65% | 78,583 | 95,547,594 |
| 2024-07-29 | 12.6 | 12.71 | 12.31 | 12.43 | -2.28% | 32,411 | 40,372,803 |
| 2024-07-26 | 12.42 | 12.76 | 12.42 | 12.72 | +1.6% | 25,424 | 32,118,871 |
| 2024-07-25 | 12.4 | 12.61 | 12.2 | 12.52 | +0.81% | 24,476 | 30,415,969 |
| 2024-07-24 | 12.38 | 12.62 | 12.31 | 12.42 | -1.04% | 28,338 | 35,226,712 |
| 2024-07-23 | 13.04 | 13.07 | 12.54 | 12.55 | -4.2% | 46,030 | 58,732,738 |
| 2024-07-22 | 12.8 | 13.18 | 12.63 | 13.1 | +2.91% | 46,726 | 60,712,790 |
| 2024-07-19 | 12.51 | 12.78 | 12.5 | 12.73 | +0.63% | 37,226 | 47,113,852 |
| 2024-07-18 | 12.23 | 12.66 | 12.13 | 12.65 | +2.93% | 51,836 | 64,486,703 |
| 2024-07-17 | 12.28 | 12.39 | 12.05 | 12.29 | +0.08% | 31,463 | 38,460,745 |
| 2024-07-16 | 12.25 | 12.41 | 12.14 | 12.28 | -0.32% | 33,547 | 41,101,112 |
| 2024-07-15 | 12.76 | 12.76 | 12.26 | 12.32 | -3.9% | 46,133 | 57,181,703 |
| 2024-07-12 | 12.7 | 12.83 | 12.66 | 12.82 | +0.55% | 30,672 | 39,146,938 |
| 2024-07-11 | 12.55 | 12.85 | 12.54 | 12.75 | +2.41% | 39,305 | 49,931,753 |
| 2024-07-10 | 12.65 | 12.77 | 12.43 | 12.45 | -2.35% | 33,066 | 41,522,935 |
| 2024-07-09 | 12.7 | 12.77 | 12.32 | 12.75 | +0.24% | 39,922 | 50,226,312 |
| 2024-07-08 | 13.19 | 13.19 | 12.65 | 12.72 | -3.49% | 32,808 | 42,078,249 |
| 2024-07-05 | 12.76 | 13.25 | 12.4 | 13.18 | +3.29% | 48,341 | 62,333,094 |
| 2024-07-04 | 13.12 | 13.23 | 12.65 | 12.76 | -3.41% | 40,357 | 51,819,968 |
| 2024-07-03 | 13.49 | 13.52 | 13.17 | 13.21 | -2.15% | 36,590 | 48,657,405 |
| 2024-07-02 | 13.12 | 13.61 | 13.11 | 13.5 | +2.35% | 63,130 | 84,946,025 |
| 2024-07-01 | 12.7 | 13.33 | 12.57 | 13.19 | +3.37% | 69,017 | 89,583,088 |
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：