股票概览
15.4
+8.99%
+1.27
14.55
开盘价
15.48
最高价
14.51
最低价
112,444
成交量
数据更新至: 2024-09-30
技术指标
14.02
MA5 (5日均线)
13.54
MA10 (10日均线)
13.28
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 | 14.55 | 15.48 | 14.51 | 15.4 | +8.99% | 112,444 | 168,861,070 |
| 2024-09-27 | 13.88 | 14.14 | 13.7 | 14.13 | +3.29% | 51,691 | 71,862,189 |
| 2024-09-26 | 13.39 | 13.68 | 13.31 | 13.68 | +2.09% | 49,376 | 66,828,229 |
| 2024-09-25 | 13.5 | 13.68 | 13.32 | 13.4 | -0.52% | 62,203 | 84,023,676 |
| 2024-09-24 | 13.07 | 13.47 | 12.98 | 13.47 | +3.7% | 50,777 | 67,392,491 |
| 2024-09-23 | 13 | 13.11 | 12.95 | 12.99 | -0.54% | 20,808 | 27,115,153 |
| 2024-09-20 | 13.3 | 13.3 | 12.93 | 13.06 | -1.36% | 26,051 | 34,006,464 |
| 2024-09-19 | 13 | 13.24 | 12.9 | 13.24 | +1.92% | 31,737 | 41,593,286 |
| 2024-09-18 | 13.08 | 13.08 | 12.75 | 12.99 | -0.69% | 29,347 | 37,885,402 |
| 2024-09-13 | 13.09 | 13.28 | 13.02 | 13.08 | +0.23% | 29,291 | 38,514,338 |
| 2024-09-12 | 13.01 | 13.19 | 12.99 | 13.05 | +0.23% | 21,884 | 28,668,388 |
| 2024-09-11 | 13.06 | 13.13 | 12.92 | 13.02 | -0.61% | 20,015 | 26,061,441 |
| 2024-09-10 | 12.83 | 13.28 | 12.83 | 13.1 | +1.63% | 38,904 | 50,785,502 |
| 2024-09-09 | 12.81 | 13.04 | 12.8 | 12.89 | +0.7% | 22,471 | 29,024,522 |
| 2024-09-06 | 12.99 | 13 | 12.78 | 12.8 | -1.08% | 23,033 | 29,652,353 |
| 2024-09-05 | 12.92 | 13 | 12.87 | 12.94 | 0% | 22,005 | 28,447,270 |
| 2024-09-04 | 13.04 | 13.16 | 12.9 | 12.94 | -1.37% | 36,685 | 47,758,481 |
| 2024-09-03 | 13.27 | 13.38 | 13.02 | 13.12 | -0.53% | 40,653 | 53,411,049 |
| 2024-09-02 | 13.09 | 13.37 | 13.03 | 13.19 | +0.69% | 75,636 | 100,195,217 |
| 2024-08-30 | 13.13 | 13.36 | 12.95 | 13.1 | -0.76% | 90,196 | 118,683,375 |
| 2024-08-29 | 12.69 | 13.2 | 12.2 | 13.2 | +10% | 96,548 | 124,667,385 |
| 2024-08-28 | 11.86 | 12.13 | 11.81 | 12 | +0.84% | 11,670 | 14,003,106 |
| 2024-08-27 | 12.03 | 12.12 | 11.87 | 11.9 | -1.65% | 13,580 | 16,243,214 |
| 2024-08-26 | 11.96 | 12.12 | 11.81 | 12.1 | +1.26% | 11,626 | 13,980,481 |
| 2024-08-23 | 12.16 | 12.2 | 11.85 | 11.95 | -1.24% | 23,679 | 28,365,134 |
| 2024-08-22 | 12.08 | 12.4 | 11.98 | 12.1 | +0.08% | 23,649 | 28,805,356 |
| 2024-08-21 | 12.15 | 12.25 | 12.09 | 12.09 | -0.9% | 14,981 | 18,202,599 |
| 2024-08-20 | 12.37 | 12.42 | 12.14 | 12.2 | -1.37% | 20,157 | 24,706,454 |
| 2024-08-19 | 12.52 | 12.63 | 12.36 | 12.37 | -1.9% | 26,704 | 33,251,531 |
| 2024-08-16 | 12.82 | 12.88 | 12.54 | 12.61 | -0.94% | 21,672 | 27,418,796 |
| 2024-08-15 | 12.55 | 12.74 | 12.45 | 12.73 | +0.63% | 27,935 | 35,283,974 |
| 2024-08-14 | 12.5 | 12.76 | 12.5 | 12.65 | +0.16% | 25,538 | 32,297,553 |
| 2024-08-13 | 12.57 | 12.75 | 12.47 | 12.63 | -0.32% | 26,175 | 32,881,990 |
| 2024-08-12 | 12.88 | 12.94 | 12.5 | 12.67 | -1.17% | 32,255 | 40,826,116 |
| 2024-08-09 | 12.59 | 13.07 | 12.51 | 12.82 | +1.83% | 58,048 | 74,141,295 |
| 2024-08-08 | 13 | 13.22 | 12.54 | 12.59 | -5.12% | 89,726 | 114,931,813 |
| 2024-08-07 | 12.8 | 13.64 | 12.69 | 13.27 | +3.35% | 109,963 | 145,844,444 |
| 2024-08-06 | 12.2 | 13.09 | 12.16 | 12.84 | +5.16% | 77,332 | 98,529,157 |
| 2024-08-05 | 12.51 | 12.76 | 12.15 | 12.21 | -2.79% | 42,215 | 52,509,654 |
| 2024-08-02 | 12.75 | 13.13 | 12.5 | 12.56 | -1.49% | 70,515 | 90,134,801 |
| 2024-08-01 | 12.3 | 12.98 | 12.19 | 12.75 | +4.94% | 63,526 | 80,703,088 |
| 2024-07-31 | 11.8 | 12.17 | 11.72 | 12.15 | +3.23% | 32,806 | 39,391,967 |
| 2024-07-30 | 11.51 | 11.81 | 11.49 | 11.77 | +1.47% | 20,005 | 23,437,485 |
| 2024-07-29 | 11.47 | 11.7 | 11.47 | 11.6 | +1.05% | 16,789 | 19,500,374 |
| 2024-07-26 | 11.17 | 11.48 | 11.09 | 11.48 | +2.68% | 19,623 | 22,309,064 |
| 2024-07-25 | 10.98 | 11.23 | 10.81 | 11.18 | +1.82% | 16,553 | 18,307,683 |
| 2024-07-24 | 11.09 | 11.18 | 10.9 | 10.98 | -0.81% | 11,920 | 13,126,103 |
| 2024-07-23 | 11.26 | 11.35 | 11.03 | 11.07 | -2.12% | 12,185 | 13,654,953 |
| 2024-07-22 | 11.3 | 11.39 | 11.25 | 11.31 | +0.09% | 12,441 | 14,085,954 |
| 2024-07-19 | 11.28 | 11.37 | 11.16 | 11.3 | +0.09% | 13,760 | 15,517,124 |
| 2024-07-18 | 11.25 | 11.4 | 11 | 11.29 | -0.09% | 30,307 | 33,980,937 |
| 2024-07-17 | 11.49 | 11.5 | 11.25 | 11.3 | -1.65% | 10,176 | 11,546,238 |
| 2024-07-16 | 11.58 | 11.6 | 11.34 | 11.49 | -0.61% | 11,368 | 13,000,882 |
| 2024-07-15 | 11.75 | 11.8 | 11.5 | 11.56 | -1.78% | 8,047 | 9,337,198 |
| 2024-07-12 | 11.77 | 11.9 | 11.68 | 11.77 | 0% | 12,371 | 14,585,824 |
| 2024-07-11 | 11.59 | 11.85 | 11.59 | 11.77 | +2.97% | 16,185 | 18,986,062 |
| 2024-07-10 | 11.55 | 11.6 | 11.41 | 11.43 | -1.21% | 9,379 | 10,788,868 |
| 2024-07-09 | 11.22 | 11.57 | 11.1 | 11.57 | +2.39% | 16,280 | 18,473,798 |
| 2024-07-08 | 11.64 | 11.64 | 11.26 | 11.3 | -2.92% | 17,144 | 19,527,941 |
| 2024-07-05 | 11.39 | 11.67 | 11.36 | 11.64 | +1.04% | 11,014 | 12,668,449 |
| 2024-07-04 | 11.91 | 11.95 | 11.5 | 11.52 | -2.7% | 17,497 | 20,364,565 |
| 2024-07-03 | 12.01 | 12.01 | 11.83 | 11.84 | -1.42% | 8,372 | 9,968,478 |
| 2024-07-02 | 12.04 | 12.09 | 11.95 | 12.01 | -0.08% | 8,642 | 10,372,964 |
| 2024-07-01 | 11.85 | 12.07 | 11.78 | 12.02 | +0.42% | 12,162 | 14,520,402 |
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：