股票概览
15.91
+10.03%
+1.45
15.62
开盘价
15.91
最高价
15.15
最低价
375,881
成交量
数据更新至: 2024-09-30
技术指标
13.90
MA5 (5日均线)
13.12
MA10 (10日均线)
12.79
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 | 15.62 | 15.91 | 15.15 | 15.91 | +10.03% | 375,881 | 587,498,076 |
| 2024-09-27 | 13.7 | 14.51 | 13.68 | 14.46 | +7.35% | 147,622 | 208,109,184 |
| 2024-09-26 | 12.82 | 13.48 | 12.75 | 13.47 | +4.42% | 172,868 | 226,853,169 |
| 2024-09-25 | 12.84 | 13.21 | 12.84 | 12.9 | +1.18% | 188,640 | 245,810,819 |
| 2024-09-24 | 12.32 | 12.75 | 12.17 | 12.75 | +4.17% | 181,771 | 227,348,199 |
| 2024-09-23 | 12.67 | 12.72 | 12.24 | 12.24 | -0.65% | 140,715 | 175,519,145 |
| 2024-09-20 | 12.49 | 12.58 | 12.26 | 12.32 | -2.07% | 64,345 | 79,533,192 |
| 2024-09-19 | 12.34 | 12.71 | 12.22 | 12.58 | +2.61% | 71,248 | 89,165,464 |
| 2024-09-18 | 12.2 | 12.32 | 12.09 | 12.26 | 0% | 41,262 | 50,263,184 |
| 2024-09-13 | 12.42 | 12.5 | 12.24 | 12.26 | -1.45% | 56,316 | 69,557,629 |
| 2024-09-12 | 12.5 | 12.76 | 12.43 | 12.44 | -0.64% | 62,445 | 78,635,445 |
| 2024-09-11 | 12.25 | 12.6 | 12.22 | 12.52 | +1.62% | 64,501 | 80,451,032 |
| 2024-09-10 | 12.41 | 12.48 | 12.17 | 12.32 | -0.96% | 63,102 | 77,361,122 |
| 2024-09-09 | 12.35 | 12.7 | 12.3 | 12.44 | 0% | 73,620 | 92,156,134 |
| 2024-09-06 | 12.81 | 12.81 | 12.42 | 12.44 | -2.2% | 63,757 | 80,046,360 |
| 2024-09-05 | 12.49 | 12.78 | 12.46 | 12.72 | +2.17% | 87,459 | 111,119,189 |
| 2024-09-04 | 12.31 | 12.62 | 12.28 | 12.45 | +0.73% | 78,639 | 98,157,191 |
| 2024-09-03 | 12.28 | 12.57 | 12.19 | 12.36 | +0.65% | 74,894 | 93,061,614 |
| 2024-09-02 | 12.81 | 12.83 | 12.28 | 12.28 | -3.38% | 110,482 | 138,051,911 |
| 2024-08-30 | 12.6 | 12.97 | 12.47 | 12.71 | +0.87% | 134,512 | 171,761,068 |
| 2024-08-29 | 12.23 | 12.64 | 12.16 | 12.6 | +2.86% | 103,689 | 129,114,204 |
| 2024-08-28 | 12.2 | 12.45 | 12.05 | 12.25 | -0.08% | 76,069 | 93,185,299 |
| 2024-08-27 | 12.07 | 12.33 | 11.9 | 12.26 | +1.66% | 114,774 | 138,889,853 |
| 2024-08-26 | 11.94 | 12.21 | 11.88 | 12.06 | +0.84% | 92,543 | 111,808,483 |
| 2024-08-23 | 11.97 | 12.05 | 11.83 | 11.96 | -0.33% | 56,409 | 67,336,910 |
| 2024-08-22 | 12.43 | 12.5 | 11.98 | 12 | -3.38% | 106,394 | 128,856,566 |
| 2024-08-21 | 12.85 | 12.87 | 12.38 | 12.42 | -3.27% | 96,958 | 122,040,868 |
| 2024-08-20 | 13.19 | 13.23 | 12.81 | 12.84 | -2.73% | 80,966 | 104,944,126 |
| 2024-08-19 | 13.44 | 13.53 | 13.19 | 13.2 | -1.79% | 79,717 | 105,955,949 |
| 2024-08-16 | 13.53 | 13.62 | 13.36 | 13.44 | -1.39% | 77,370 | 104,154,611 |
| 2024-08-15 | 13.6 | 13.81 | 13.47 | 13.63 | +0.22% | 76,921 | 105,053,946 |
| 2024-08-14 | 13.91 | 13.95 | 13.51 | 13.6 | -2.65% | 81,817 | 111,682,122 |
| 2024-08-13 | 13.98 | 14.07 | 13.76 | 13.97 | -0.78% | 78,291 | 108,405,988 |
| 2024-08-12 | 13.97 | 14.21 | 13.88 | 14.08 | +0.79% | 81,755 | 114,949,848 |
| 2024-08-09 | 14.37 | 14.48 | 13.95 | 13.97 | -2.78% | 108,290 | 153,113,234 |
| 2024-08-08 | 14.44 | 14.65 | 14.35 | 14.37 | -1.1% | 97,285 | 140,851,885 |
| 2024-08-07 | 14.48 | 14.64 | 14.26 | 14.53 | 0% | 124,999 | 181,007,230 |
| 2024-08-06 | 14.22 | 14.55 | 14.19 | 14.53 | +3.27% | 163,009 | 234,651,106 |
| 2024-08-05 | 14.15 | 14.57 | 14.03 | 14.07 | -1.26% | 143,682 | 205,665,772 |
| 2024-08-02 | 13.99 | 14.66 | 13.94 | 14.25 | +1.35% | 180,966 | 260,056,615 |
| 2024-08-01 | 14.14 | 14.29 | 14 | 14.06 | -0.64% | 98,090 | 138,337,070 |
| 2024-07-31 | 13.33 | 14.17 | 13.26 | 14.15 | +5.52% | 181,542 | 251,592,401 |
| 2024-07-30 | 13.32 | 13.7 | 13.29 | 13.41 | +0.6% | 92,421 | 124,573,741 |
| 2024-07-29 | 13.47 | 13.5 | 13.2 | 13.33 | -0.6% | 55,246 | 73,458,266 |
| 2024-07-26 | 13.28 | 13.54 | 13.21 | 13.41 | +0.83% | 60,753 | 81,521,713 |
| 2024-07-25 | 12.98 | 13.43 | 12.9 | 13.3 | +2.15% | 83,738 | 111,035,140 |
| 2024-07-24 | 13.25 | 13.38 | 12.99 | 13.02 | -2.18% | 67,811 | 89,109,115 |
| 2024-07-23 | 13.69 | 13.71 | 13.29 | 13.31 | -3.13% | 77,711 | 104,718,818 |
| 2024-07-22 | 13.62 | 13.89 | 13.56 | 13.74 | +0.59% | 76,999 | 105,849,671 |
| 2024-07-19 | 13.54 | 13.77 | 13.46 | 13.66 | +0.15% | 75,690 | 103,095,950 |
| 2024-07-18 | 13.48 | 13.65 | 13.36 | 13.64 | +0.52% | 72,577 | 98,105,423 |
| 2024-07-17 | 13.26 | 13.68 | 13.25 | 13.57 | +1.8% | 99,461 | 134,609,170 |
| 2024-07-16 | 13.28 | 13.38 | 13.18 | 13.33 | +0.3% | 57,417 | 76,170,107 |
| 2024-07-15 | 13.52 | 13.68 | 13.28 | 13.29 | -2.92% | 76,767 | 102,846,016 |
| 2024-07-12 | 13.65 | 14.08 | 13.59 | 13.69 | +0.37% | 105,045 | 144,916,443 |
| 2024-07-11 | 13.21 | 13.74 | 13.2 | 13.64 | +5.17% | 156,087 | 211,172,972 |
| 2024-07-10 | 12.95 | 13.24 | 12.87 | 12.97 | -0.31% | 75,413 | 98,441,206 |
| 2024-07-09 | 12.9 | 13.03 | 12.57 | 13.01 | +0.7% | 105,856 | 135,708,598 |
| 2024-07-08 | 13.3 | 13.39 | 12.85 | 12.92 | -3.94% | 105,386 | 137,574,714 |
| 2024-07-05 | 12.7 | 13.5 | 12.56 | 13.45 | +5.57% | 151,440 | 197,944,683 |
| 2024-07-04 | 13.07 | 13.12 | 12.68 | 12.74 | -5.63% | 89,059 | 114,716,773 |
| 2024-07-03 | 13.57 | 13.75 | 13.46 | 13.5 | -0.66% | 83,168 | 112,929,883 |
| 2024-07-02 | 13.64 | 13.81 | 13.56 | 13.59 | -0.8% | 61,249 | 83,677,279 |
| 2024-07-01 | 13.68 | 13.77 | 13.37 | 13.7 | -0.15% | 90,888 | 123,357,570 |
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：