股票概览
16.08
+13%
+1.85
14.88
开盘价
16.36
最高价
14.73
最低价
63,929
成交量
数据更新至: 2024-09-30
技术指标
14.17
MA5 (5日均线)
13.57
MA10 (10日均线)
13.33
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 | 14.88 | 16.36 | 14.73 | 16.08 | +13% | 63,929 | 98,922,781 |
| 2024-09-27 | 13.88 | 14.29 | 13.88 | 14.23 | +3.94% | 15,509 | 21,810,814 |
| 2024-09-26 | 13.49 | 13.7 | 13.34 | 13.69 | +1.48% | 18,984 | 25,692,681 |
| 2024-09-25 | 13.45 | 13.66 | 13.27 | 13.49 | +0.9% | 26,678 | 36,031,583 |
| 2024-09-24 | 13.05 | 13.42 | 12.98 | 13.37 | +1.98% | 20,061 | 26,520,545 |
| 2024-09-23 | 13.08 | 13.26 | 13 | 13.11 | +0.46% | 12,172 | 15,946,703 |
| 2024-09-20 | 13.09 | 13.4 | 12.96 | 13.05 | +0.31% | 17,713 | 23,325,981 |
| 2024-09-19 | 12.86 | 13.25 | 12.68 | 13.01 | +1.8% | 10,977 | 14,266,502 |
| 2024-09-18 | 12.95 | 12.97 | 12.57 | 12.78 | -0.85% | 11,042 | 14,072,977 |
| 2024-09-13 | 12.88 | 13.38 | 12.8 | 12.89 | +0.23% | 15,886 | 20,728,523 |
| 2024-09-12 | 12.93 | 13.16 | 12.85 | 12.86 | -0.46% | 10,585 | 13,754,962 |
| 2024-09-11 | 13.19 | 13.19 | 12.79 | 12.92 | -2.27% | 18,407 | 23,816,520 |
| 2024-09-10 | 13.59 | 13.85 | 12.95 | 13.22 | -4.55% | 40,355 | 53,757,784 |
| 2024-09-09 | 12.78 | 14.88 | 12.7 | 13.85 | +7.95% | 52,063 | 71,179,794 |
| 2024-09-06 | 13.29 | 13.57 | 12.75 | 12.83 | -3.75% | 18,520 | 24,197,942 |
| 2024-09-05 | 13.08 | 13.45 | 12.8 | 13.33 | +2.93% | 23,391 | 30,899,414 |
| 2024-09-04 | 13.07 | 13.19 | 12.81 | 12.95 | -1.07% | 15,968 | 20,725,071 |
| 2024-09-03 | 13.04 | 13.28 | 12.9 | 13.09 | +0.69% | 15,414 | 20,183,387 |
| 2024-09-02 | 12.82 | 13.4 | 12.69 | 13 | +1.4% | 26,072 | 34,070,334 |
| 2024-08-30 | 12.68 | 13.14 | 12.49 | 12.82 | +1.42% | 26,500 | 34,022,828 |
| 2024-08-29 | 12.68 | 13.15 | 12.3 | 12.64 | -1.02% | 37,971 | 48,251,859 |
| 2024-08-28 | 11.99 | 13.66 | 11.77 | 12.77 | +6.15% | 43,480 | 55,619,322 |
| 2024-08-27 | 11.88 | 12.16 | 11.78 | 12.03 | +1.35% | 10,986 | 13,231,087 |
| 2024-08-26 | 11.61 | 11.97 | 11.61 | 11.87 | +2.42% | 9,060 | 10,752,571 |
| 2024-08-23 | 11.87 | 11.87 | 11.46 | 11.59 | -2.03% | 9,645 | 11,183,796 |
| 2024-08-22 | 12.1 | 12.1 | 11.8 | 11.83 | -0.84% | 7,137 | 8,495,817 |
| 2024-08-21 | 11.88 | 12.05 | 11.85 | 11.93 | +0.42% | 4,884 | 5,842,782 |
| 2024-08-20 | 12.24 | 12.25 | 11.85 | 11.88 | -3.57% | 11,666 | 14,051,470 |
| 2024-08-19 | 11.99 | 12.5 | 11.92 | 12.32 | +2.58% | 19,584 | 23,948,332 |
| 2024-08-16 | 12.05 | 12.13 | 11.97 | 12.01 | -0.17% | 5,233 | 6,296,588 |
| 2024-08-15 | 12.1 | 12.15 | 11.93 | 12.03 | -0.08% | 7,260 | 8,746,880 |
| 2024-08-14 | 12.08 | 12.25 | 12.04 | 12.04 | -0.99% | 9,091 | 11,005,329 |
| 2024-08-13 | 12.54 | 12.54 | 12.01 | 12.16 | -3.03% | 21,751 | 26,408,687 |
| 2024-08-12 | 11.92 | 13.07 | 11.9 | 12.54 | +4.59% | 16,288 | 20,220,852 |
| 2024-08-09 | 12.26 | 12.29 | 11.92 | 11.99 | -1.72% | 6,977 | 8,423,416 |
| 2024-08-08 | 12.02 | 12.33 | 12.02 | 12.2 | +0.49% | 6,885 | 8,408,007 |
| 2024-08-07 | 12.21 | 12.22 | 12.06 | 12.14 | -0.16% | 5,313 | 6,456,431 |
| 2024-08-06 | 11.84 | 12.2 | 11.77 | 12.16 | +3.58% | 8,062 | 9,685,739 |
| 2024-08-05 | 11.95 | 12.16 | 11.65 | 11.74 | -2% | 6,784 | 8,073,376 |
| 2024-08-02 | 12.17 | 12.33 | 11.95 | 11.98 | -2.12% | 8,296 | 10,053,026 |
| 2024-08-01 | 12.24 | 12.37 | 12.13 | 12.24 | +0.33% | 8,014 | 9,833,122 |
| 2024-07-31 | 11.94 | 12.23 | 11.92 | 12.2 | +2.26% | 7,075 | 8,595,621 |
| 2024-07-30 | 11.85 | 11.99 | 11.75 | 11.93 | +0.68% | 4,737 | 5,635,221 |
| 2024-07-29 | 11.7 | 11.93 | 11.62 | 11.85 | +1.11% | 5,850 | 6,901,396 |
| 2024-07-26 | 11.55 | 11.84 | 11.45 | 11.72 | +2.45% | 6,274 | 7,334,824 |
| 2024-07-25 | 11.3 | 11.63 | 11.27 | 11.44 | +1.06% | 5,505 | 6,303,397 |
| 2024-07-24 | 11.5 | 11.57 | 11.23 | 11.32 | -1.74% | 4,988 | 5,681,952 |
| 2024-07-23 | 11.82 | 11.89 | 11.5 | 11.52 | -2.95% | 5,531 | 6,469,815 |
| 2024-07-22 | 11.63 | 11.88 | 11.55 | 11.87 | +2.06% | 7,608 | 8,949,869 |
| 2024-07-19 | 11.5 | 11.71 | 11.39 | 11.63 | +1.48% | 6,318 | 7,291,815 |
| 2024-07-18 | 11.58 | 11.58 | 11.32 | 11.46 | -1.04% | 6,126 | 7,013,841 |
| 2024-07-17 | 11.5 | 11.74 | 11.36 | 11.58 | +0.78% | 6,149 | 7,112,726 |
| 2024-07-16 | 11.89 | 11.89 | 11.41 | 11.49 | -1.29% | 6,781 | 7,830,987 |
| 2024-07-15 | 12.08 | 12.08 | 11.6 | 11.64 | -2.92% | 7,238 | 8,506,756 |
| 2024-07-12 | 12.04 | 12.15 | 11.92 | 11.99 | -0.17% | 4,040 | 4,861,603 |
| 2024-07-11 | 11.68 | 12.04 | 11.68 | 12.01 | +3.18% | 7,747 | 9,253,388 |
| 2024-07-10 | 11.62 | 11.8 | 11.45 | 11.64 | +0.34% | 8,161 | 9,524,016 |
| 2024-07-09 | 11.32 | 11.62 | 11.11 | 11.6 | +2.47% | 11,100 | 12,656,580 |
| 2024-07-08 | 11.93 | 11.93 | 11.28 | 11.32 | -5.11% | 19,682 | 22,586,924 |
| 2024-07-05 | 12 | 12.02 | 11.8 | 11.93 | -0.58% | 13,464 | 16,001,814 |
| 2024-07-04 | 12.4 | 12.45 | 12 | 12 | -2.99% | 7,722 | 9,377,538 |
| 2024-07-03 | 12.35 | 12.53 | 12.32 | 12.37 | -0.16% | 4,502 | 5,587,134 |
| 2024-07-02 | 12.42 | 12.52 | 12.26 | 12.39 | -0.24% | 5,835 | 7,222,051 |
| 2024-07-01 | 12.5 | 12.63 | 12.13 | 12.42 | -0.24% | 9,409 | 11,564,979 |
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：