股票概览
15.4
+7.09%
+1.02
14.15
开盘价
15.5
最高价
14.15
最低价
529,810
成交量
数据更新至: 2024-09-30
技术指标
14.61
MA5 (5日均线)
12.97
MA10 (10日均线)
11.97
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 | 14.15 | 15.5 | 14.15 | 15.4 | +7.09% | 529,810 | 784,649,872 |
| 2024-09-27 | 14.7 | 15.25 | 13.8 | 14.38 | -4.58% | 295,593 | 425,699,757 |
| 2024-09-26 | 14.26 | 15.75 | 13.9 | 15.07 | +5.24% | 482,422 | 730,574,735 |
| 2024-09-25 | 15.25 | 15.25 | 12.56 | 14.32 | +3.32% | 474,900 | 682,151,880 |
| 2024-09-24 | 13.22 | 13.86 | 13.01 | 13.86 | +10% | 98,452 | 132,657,642 |
| 2024-09-23 | 11.45 | 12.6 | 11.21 | 12.6 | +10.04% | 278,944 | 335,097,614 |
| 2024-09-20 | 10.99 | 11.68 | 10.6 | 11.45 | +4.66% | 324,791 | 361,809,891 |
| 2024-09-19 | 10.62 | 11.2 | 10.41 | 10.94 | +3.31% | 215,715 | 235,368,133 |
| 2024-09-18 | 10.65 | 10.86 | 10.21 | 10.59 | -4.77% | 294,906 | 309,980,963 |
| 2024-09-13 | 10.65 | 11.36 | 10.65 | 11.12 | +7.65% | 407,234 | 455,723,386 |
| 2024-09-12 | 10.36 | 11.14 | 10.28 | 10.33 | +0.19% | 153,923 | 162,040,262 |
| 2024-09-11 | 10.38 | 10.47 | 10.18 | 10.31 | 0% | 117,270 | 121,020,657 |
| 2024-09-10 | 10.93 | 10.99 | 9.88 | 10.31 | -5.76% | 257,151 | 262,739,898 |
| 2024-09-09 | 11.24 | 12.3 | 10.89 | 10.94 | -2.15% | 346,578 | 400,080,813 |
| 2024-09-06 | 11.4 | 11.71 | 11.05 | 11.18 | -1.32% | 143,184 | 163,365,828 |
| 2024-09-05 | 11.09 | 11.6 | 11.09 | 11.33 | +0.44% | 155,864 | 176,669,295 |
| 2024-09-04 | 11.28 | 11.52 | 11.05 | 11.28 | -1.05% | 204,661 | 229,661,095 |
| 2024-09-03 | 12.27 | 12.64 | 11.03 | 11.4 | -3.88% | 368,012 | 436,123,851 |
| 2024-09-02 | 10.7 | 11.86 | 10.62 | 11.86 | +10.02% | 327,062 | 375,034,560 |
| 2024-08-30 | 9.73 | 10.79 | 9.7 | 10.78 | +9.89% | 213,963 | 221,506,867 |
| 2024-08-29 | 9.56 | 9.91 | 9.3 | 9.81 | +2.51% | 117,597 | 113,632,258 |
| 2024-08-28 | 9.67 | 9.8 | 9.47 | 9.57 | +0.21% | 103,594 | 99,746,676 |
| 2024-08-27 | 9.69 | 10.26 | 9.42 | 9.55 | -5.35% | 195,419 | 190,346,613 |
| 2024-08-26 | 10.73 | 11 | 10.09 | 10.09 | -9.99% | 272,070 | 282,401,831 |
| 2024-08-23 | 10.9 | 11.63 | 10.5 | 11.21 | -2.18% | 247,023 | 274,804,459 |
| 2024-08-22 | 11.15 | 11.7 | 10.88 | 11.46 | +2.23% | 362,250 | 410,129,160 |
| 2024-08-21 | 10.65 | 11.63 | 10.34 | 11.21 | +6.05% | 406,346 | 454,940,015 |
| 2024-08-20 | 10.73 | 10.8 | 9.97 | 10.57 | -4.52% | 231,491 | 239,272,099 |
| 2024-08-19 | 10.8 | 11.32 | 10.48 | 11.07 | +6.65% | 326,173 | 357,955,380 |
| 2024-08-16 | 10.56 | 10.94 | 10.3 | 10.38 | -2.63% | 230,366 | 245,922,567 |
| 2024-08-15 | 10.22 | 11.08 | 9.89 | 10.66 | +4.72% | 255,016 | 267,518,151 |
| 2024-08-14 | 10.6 | 10.81 | 10.15 | 10.18 | -4.05% | 198,713 | 206,641,165 |
| 2024-08-13 | 10.3 | 11.3 | 10.01 | 10.61 | +3.01% | 271,112 | 288,507,305 |
| 2024-08-12 | 9.85 | 10.73 | 9.51 | 10.3 | +5.64% | 284,307 | 286,540,469 |
| 2024-08-09 | 10.34 | 10.4 | 9.67 | 9.75 | -7.93% | 272,012 | 267,922,499 |
| 2024-08-08 | 10.54 | 11.59 | 10.32 | 10.59 | +0.47% | 366,035 | 407,124,706 |
| 2024-08-07 | 11.3 | 11.44 | 10.4 | 10.54 | -8.82% | 245,428 | 264,124,679 |
| 2024-08-06 | 11.8 | 12.77 | 11.3 | 11.56 | -2.45% | 263,848 | 313,891,557 |
| 2024-08-05 | 10.8 | 12.47 | 10.8 | 11.85 | -0.75% | 385,520 | 444,120,830 |
| 2024-08-02 | 12.5 | 12.75 | 11.94 | 11.94 | -10.02% | 247,044 | 302,150,863 |
| 2024-08-01 | 12.05 | 13.27 | 11.96 | 13.27 | +10.03% | 482,954 | 621,725,170 |
| 2024-07-31 | 10.8 | 12.06 | 9.86 | 12.06 | +10.04% | 498,454 | 543,424,366 |
| 2024-07-30 | 10.96 | 10.96 | 10.13 | 10.96 | +10.04% | 460,468 | 493,877,060 |
| 2024-07-29 | 9.96 | 9.96 | 9.96 | 9.96 | +10.06% | 9,885 | 9,845,460 |
| 2024-07-26 | 9.05 | 9.05 | 9.05 | 9.05 | +9.96% | 23,426 | 21,200,602 |
| 2024-07-23 | 7.49 | 8.23 | 7.45 | 8.23 | +10.03% | 51,431 | 41,389,460 |
| 2024-07-22 | 7.34 | 7.51 | 7.28 | 7.48 | +2.33% | 23,647 | 17,559,028 |
| 2024-07-19 | 7.19 | 7.33 | 7.16 | 7.31 | +1.39% | 18,462 | 13,414,636 |
| 2024-07-18 | 7.25 | 7.27 | 7.04 | 7.21 | -0.55% | 20,958 | 14,951,482 |
| 2024-07-17 | 7.37 | 7.44 | 7.23 | 7.25 | -2.16% | 18,512 | 13,499,900 |
| 2024-07-16 | 7.52 | 7.52 | 7.38 | 7.41 | -1.46% | 18,708 | 13,902,856 |
| 2024-07-15 | 7.78 | 7.78 | 7.5 | 7.52 | -3.59% | 20,394 | 15,484,511 |
| 2024-07-12 | 7.84 | 7.91 | 7.78 | 7.8 | -0.51% | 22,186 | 17,373,003 |
| 2024-07-11 | 7.78 | 7.88 | 7.67 | 7.84 | +2.62% | 29,695 | 23,143,807 |
| 2024-07-10 | 7.64 | 7.8 | 7.56 | 7.64 | -0.13% | 22,860 | 17,566,012 |
| 2024-07-09 | 7.57 | 7.66 | 7.33 | 7.65 | +1.06% | 24,172 | 18,213,801 |
| 2024-07-08 | 7.79 | 7.8 | 7.52 | 7.57 | -3.07% | 22,767 | 17,381,508 |
| 2024-07-05 | 7.64 | 7.83 | 7.57 | 7.81 | +1.43% | 22,255 | 17,179,938 |
| 2024-07-04 | 7.98 | 7.98 | 7.68 | 7.7 | -3.02% | 32,337 | 25,296,237 |
| 2024-07-03 | 7.95 | 8.03 | 7.86 | 7.94 | 0% | 28,050 | 22,320,047 |
| 2024-07-02 | 7.89 | 7.98 | 7.78 | 7.94 | +1.02% | 26,328 | 20,861,605 |
| 2024-07-01 | 7.68 | 7.92 | 7.68 | 7.86 | +0.64% | 24,440 | 19,021,564 |
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：