股票概览
16.52
+12.69%
+1.86
15.08
开盘价
16.66
最高价
14.88
最低价
28,585
成交量
数据更新至: 2024-09-30
技术指标
14.48
MA5 (5日均线)
13.87
MA10 (10日均线)
13.57
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 | 15.08 | 16.66 | 14.88 | 16.52 | +12.69% | 28,585 | 45,246,947 |
| 2024-09-27 | 14.2 | 14.73 | 14.12 | 14.66 | +4.71% | 10,029 | 14,514,402 |
| 2024-09-26 | 13.62 | 14 | 13.46 | 14 | +2.94% | 9,656 | 13,294,682 |
| 2024-09-25 | 13.62 | 13.94 | 13.5 | 13.6 | -0.15% | 11,700 | 16,103,558 |
| 2024-09-24 | 13.13 | 13.62 | 13.12 | 13.62 | +2.95% | 8,238 | 11,034,805 |
| 2024-09-23 | 13.13 | 13.3 | 13.03 | 13.23 | -0.08% | 4,989 | 6,590,091 |
| 2024-09-20 | 13.3 | 13.42 | 13.1 | 13.24 | -0.68% | 6,709 | 8,850,534 |
| 2024-09-19 | 13.22 | 13.39 | 13.11 | 13.33 | +0.68% | 6,668 | 8,849,133 |
| 2024-09-18 | 13.36 | 13.36 | 12.99 | 13.24 | +0.08% | 8,705 | 11,437,844 |
| 2024-09-13 | 13.41 | 13.41 | 13.08 | 13.23 | -2.14% | 7,840 | 10,375,573 |
| 2024-09-12 | 13.4 | 13.74 | 13.35 | 13.52 | +0.3% | 8,246 | 11,166,907 |
| 2024-09-11 | 13.57 | 13.75 | 13.32 | 13.48 | +1.35% | 10,460 | 14,098,132 |
| 2024-09-10 | 13.15 | 13.5 | 13.03 | 13.3 | +0.45% | 9,069 | 12,015,814 |
| 2024-09-09 | 13.08 | 13.35 | 12.73 | 13.24 | +0.91% | 10,647 | 13,890,858 |
| 2024-09-06 | 13.5 | 13.66 | 13.09 | 13.12 | -2.38% | 8,685 | 11,600,322 |
| 2024-09-05 | 13.4 | 13.5 | 13.22 | 13.44 | +1.82% | 9,752 | 13,052,195 |
| 2024-09-04 | 13.3 | 13.41 | 13.06 | 13.2 | -0.53% | 9,798 | 12,956,589 |
| 2024-09-03 | 13 | 13.41 | 12.82 | 13.27 | +2.31% | 12,078 | 15,983,592 |
| 2024-09-02 | 13.16 | 13.5 | 12.96 | 12.97 | -1.07% | 17,898 | 23,526,148 |
| 2024-08-30 | 12.85 | 13.88 | 12.53 | 13.11 | +9.8% | 32,078 | 42,306,932 |
| 2024-08-29 | 11.47 | 11.99 | 11.41 | 11.94 | +3.83% | 5,954 | 7,021,654 |
| 2024-08-28 | 11.13 | 11.63 | 11.1 | 11.5 | +2.68% | 4,120 | 4,712,855 |
| 2024-08-27 | 11.33 | 11.4 | 11.2 | 11.2 | -1.5% | 3,173 | 3,573,250 |
| 2024-08-26 | 11.33 | 11.8 | 11.29 | 11.37 | -0.35% | 4,504 | 5,146,408 |
| 2024-08-23 | 11.25 | 11.46 | 11 | 11.41 | +1.33% | 3,889 | 4,388,266 |
| 2024-08-22 | 11.47 | 11.54 | 11.18 | 11.26 | -0.44% | 4,624 | 5,259,762 |
| 2024-08-21 | 11.23 | 11.54 | 11.23 | 11.31 | +0.35% | 3,522 | 4,008,896 |
| 2024-08-20 | 11.63 | 11.68 | 11.25 | 11.27 | -2.84% | 4,516 | 5,142,897 |
| 2024-08-19 | 11.71 | 11.81 | 11.46 | 11.6 | -0.94% | 3,204 | 3,720,066 |
| 2024-08-16 | 11.77 | 11.92 | 11.6 | 11.71 | -1.1% | 4,794 | 5,630,541 |
| 2024-08-15 | 11.75 | 11.96 | 11.53 | 11.84 | +0.08% | 4,679 | 5,495,739 |
| 2024-08-14 | 11.9 | 12.04 | 11.77 | 11.83 | -1.25% | 2,733 | 3,245,829 |
| 2024-08-13 | 11.91 | 11.99 | 11.71 | 11.98 | +0.5% | 4,307 | 5,104,782 |
| 2024-08-12 | 11.96 | 11.96 | 11.66 | 11.92 | 0% | 3,723 | 4,409,425 |
| 2024-08-09 | 11.91 | 12.12 | 11.88 | 11.92 | -0.25% | 2,945 | 3,525,333 |
| 2024-08-08 | 11.91 | 11.96 | 11.68 | 11.95 | +0.42% | 4,963 | 5,866,337 |
| 2024-08-07 | 12.08 | 12.16 | 11.86 | 11.9 | -1.16% | 4,732 | 5,663,452 |
| 2024-08-06 | 11.89 | 12.16 | 11.89 | 12.04 | +1.52% | 5,739 | 6,890,715 |
| 2024-08-05 | 12.19 | 12.37 | 11.83 | 11.86 | -3.81% | 10,625 | 12,850,966 |
| 2024-08-02 | 12.5 | 12.64 | 12.25 | 12.33 | -2.53% | 6,619 | 8,241,778 |
| 2024-08-01 | 12.5 | 12.68 | 12.42 | 12.65 | +1.2% | 8,542 | 10,731,168 |
| 2024-07-31 | 12.23 | 12.54 | 11.86 | 12.5 | +2.21% | 10,147 | 12,599,129 |
| 2024-07-30 | 12.45 | 12.45 | 12.02 | 12.23 | +0.91% | 5,955 | 7,256,324 |
| 2024-07-29 | 12.38 | 12.48 | 12.01 | 12.12 | -0.82% | 3,911 | 4,741,160 |
| 2024-07-26 | 12 | 12.27 | 11.94 | 12.22 | +1.83% | 4,893 | 5,937,790 |
| 2024-07-25 | 11.97 | 12.24 | 11.74 | 12 | +0.42% | 4,385 | 5,238,736 |
| 2024-07-24 | 12.11 | 12.33 | 11.82 | 11.95 | -2.05% | 5,205 | 6,223,598 |
| 2024-07-23 | 12.51 | 12.58 | 12.17 | 12.2 | -2.01% | 5,113 | 6,304,311 |
| 2024-07-22 | 12.32 | 12.5 | 12.32 | 12.45 | +0.4% | 4,190 | 5,202,587 |
| 2024-07-19 | 12.21 | 12.44 | 12.04 | 12.4 | +1.56% | 5,484 | 6,745,546 |
| 2024-07-18 | 12.02 | 12.28 | 11.8 | 12.21 | +0.25% | 5,034 | 6,045,687 |
| 2024-07-17 | 12.32 | 12.46 | 12.08 | 12.18 | -0.98% | 4,054 | 4,933,611 |
| 2024-07-16 | 12.56 | 12.56 | 12.2 | 12.3 | -1.52% | 6,575 | 8,087,000 |
| 2024-07-15 | 12.77 | 12.78 | 12.46 | 12.49 | -2.42% | 5,368 | 6,747,100 |
| 2024-07-12 | 12.98 | 13.09 | 12.7 | 12.8 | -1.23% | 8,040 | 10,351,970 |
| 2024-07-11 | 12.42 | 12.97 | 12.42 | 12.96 | +6.14% | 11,510 | 14,720,666 |
| 2024-07-10 | 12.25 | 12.55 | 12.13 | 12.21 | -1.69% | 5,412 | 6,679,771 |
| 2024-07-09 | 12.06 | 12.45 | 11.82 | 12.42 | +2.14% | 6,936 | 8,405,119 |
| 2024-07-08 | 12.26 | 12.73 | 11.98 | 12.16 | -2.25% | 6,587 | 7,980,381 |
| 2024-07-05 | 12.22 | 12.45 | 12.03 | 12.44 | +1.8% | 4,949 | 6,059,090 |
| 2024-07-04 | 12.53 | 12.71 | 12.15 | 12.22 | -2.63% | 10,837 | 13,440,005 |
| 2024-07-03 | 13.22 | 13.24 | 12.49 | 12.55 | -5% | 13,779 | 17,538,411 |
| 2024-07-02 | 13.38 | 13.45 | 13.13 | 13.21 | -1.27% | 6,130 | 8,099,230 |
| 2024-07-01 | 13.42 | 13.54 | 13.03 | 13.38 | -0.3% | 7,191 | 9,483,626 |
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：