股票概览
15.82
+13.08%
+1.83
14.65
开盘价
15.98
最高价
14
最低价
66,801
成交量
数据更新至: 2024-09-30
技术指标
13.48
MA5 (5日均线)
12.55
MA10 (10日均线)
12.41
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 | 14.65 | 15.98 | 14 | 15.82 | +13.08% | 66,801 | 100,052,896 |
| 2024-09-27 | 13.36 | 14.31 | 13.16 | 13.99 | +7.62% | 23,498 | 31,896,684 |
| 2024-09-26 | 12.28 | 13.02 | 12.17 | 13 | +6.47% | 23,345 | 29,396,126 |
| 2024-09-25 | 12.6 | 12.68 | 12.16 | 12.21 | -1.29% | 19,008 | 23,611,403 |
| 2024-09-24 | 11.68 | 12.37 | 11.67 | 12.37 | +7.66% | 24,120 | 29,054,504 |
| 2024-09-23 | 11.6 | 11.65 | 11.41 | 11.49 | -0.17% | 6,791 | 7,809,246 |
| 2024-09-20 | 12.07 | 12.07 | 11.42 | 11.51 | -2.79% | 7,336 | 8,478,094 |
| 2024-09-19 | 11.68 | 12.03 | 11.58 | 11.84 | +1.89% | 8,143 | 9,654,969 |
| 2024-09-18 | 11.7 | 11.7 | 11.32 | 11.62 | -0.17% | 9,424 | 10,781,024 |
| 2024-09-13 | 12.02 | 12.08 | 11.64 | 11.64 | -2.68% | 12,292 | 14,495,482 |
| 2024-09-12 | 12.09 | 12.21 | 11.94 | 11.96 | -0.75% | 6,527 | 7,886,407 |
| 2024-09-11 | 12.04 | 12.14 | 11.92 | 12.05 | +0.92% | 7,398 | 8,881,407 |
| 2024-09-10 | 12.1 | 12.35 | 11.86 | 11.94 | -1.32% | 8,683 | 10,397,669 |
| 2024-09-09 | 11.99 | 12.17 | 11.94 | 12.1 | +0.5% | 6,920 | 8,350,393 |
| 2024-09-06 | 12.46 | 12.53 | 12.01 | 12.04 | -3.99% | 14,577 | 17,747,313 |
| 2024-09-05 | 12.6 | 12.7 | 12.41 | 12.54 | -0.24% | 6,673 | 8,362,420 |
| 2024-09-04 | 12.47 | 12.65 | 12.39 | 12.57 | +0.32% | 5,964 | 7,469,300 |
| 2024-09-03 | 12.38 | 12.67 | 12.29 | 12.53 | +1.46% | 7,757 | 9,677,206 |
| 2024-09-02 | 12.72 | 12.72 | 12.34 | 12.35 | -2.91% | 11,126 | 13,855,477 |
| 2024-08-30 | 12.63 | 12.91 | 12.28 | 12.72 | +2.17% | 14,675 | 18,598,475 |
| 2024-08-29 | 11.98 | 12.52 | 11.98 | 12.45 | +3.32% | 12,779 | 15,751,238 |
| 2024-08-28 | 12.04 | 12.28 | 11.96 | 12.05 | -0.5% | 9,195 | 11,126,016 |
| 2024-08-27 | 12.16 | 12.37 | 12.08 | 12.11 | -1.46% | 11,954 | 14,554,497 |
| 2024-08-26 | 12.76 | 12.8 | 12.06 | 12.29 | -4.36% | 23,033 | 28,487,083 |
| 2024-08-23 | 12.68 | 12.88 | 12.5 | 12.85 | +1.82% | 10,673 | 13,554,482 |
| 2024-08-22 | 12.63 | 12.73 | 12.5 | 12.62 | -0.08% | 9,302 | 11,761,522 |
| 2024-08-21 | 12.76 | 12.78 | 12.52 | 12.63 | -0.08% | 6,846 | 8,653,155 |
| 2024-08-20 | 13.05 | 13.24 | 12.59 | 12.64 | -2.62% | 11,426 | 14,591,032 |
| 2024-08-19 | 13.02 | 13.3 | 12.95 | 12.98 | -0.46% | 9,877 | 12,964,271 |
| 2024-08-16 | 13.24 | 13.42 | 13.02 | 13.04 | -2.1% | 9,730 | 12,837,058 |
| 2024-08-15 | 13.3 | 13.54 | 13.05 | 13.32 | +0.68% | 8,911 | 11,894,923 |
| 2024-08-14 | 13.51 | 13.61 | 13.2 | 13.23 | -2.65% | 8,385 | 11,158,255 |
| 2024-08-13 | 13.78 | 13.87 | 13.31 | 13.59 | -0.66% | 8,863 | 11,939,257 |
| 2024-08-12 | 13.63 | 13.76 | 13.46 | 13.68 | +0.07% | 6,322 | 8,619,460 |
| 2024-08-09 | 13.97 | 14.02 | 13.66 | 13.67 | -1.23% | 8,036 | 11,091,632 |
| 2024-08-08 | 14.02 | 14.17 | 13.65 | 13.84 | -1.91% | 8,836 | 12,233,763 |
| 2024-08-07 | 14.13 | 14.34 | 13.96 | 14.11 | +0.36% | 14,050 | 19,921,871 |
| 2024-08-06 | 14.31 | 14.45 | 13.89 | 14.06 | +0.5% | 13,044 | 18,388,441 |
| 2024-08-05 | 14.14 | 14.47 | 13.83 | 13.99 | -0.99% | 18,504 | 26,252,471 |
| 2024-08-02 | 14.32 | 14.55 | 14.03 | 14.13 | -1.81% | 13,845 | 19,842,891 |
| 2024-08-01 | 14.35 | 14.77 | 14.24 | 14.39 | -0.42% | 19,573 | 28,247,340 |
| 2024-07-31 | 13.75 | 14.52 | 13.64 | 14.45 | +4.71% | 27,133 | 38,436,612 |
| 2024-07-30 | 13.56 | 13.92 | 13.04 | 13.8 | +3.92% | 27,672 | 37,442,861 |
| 2024-07-29 | 13.88 | 13.97 | 13.28 | 13.28 | -3.84% | 17,497 | 23,584,991 |
| 2024-07-26 | 13.74 | 14.06 | 13.6 | 13.81 | +0.29% | 16,130 | 22,247,384 |
| 2024-07-25 | 13.93 | 13.98 | 13.67 | 13.77 | -0.58% | 9,742 | 13,474,923 |
| 2024-07-24 | 14.33 | 14.39 | 13.73 | 13.85 | -3.08% | 13,934 | 19,442,858 |
| 2024-07-23 | 14.66 | 14.75 | 14.25 | 14.29 | -2.52% | 15,949 | 23,041,241 |
| 2024-07-22 | 14.92 | 15.1 | 14.52 | 14.66 | -1.74% | 15,342 | 22,478,847 |
| 2024-07-19 | 15.09 | 15.21 | 14.81 | 14.92 | -1.39% | 13,763 | 20,608,625 |
| 2024-07-18 | 15.13 | 15.26 | 14.81 | 15.13 | -0.72% | 8,413 | 12,642,464 |
| 2024-07-17 | 15.55 | 15.67 | 15.11 | 15.24 | -1.61% | 10,259 | 15,765,521 |
| 2024-07-16 | 15.91 | 16 | 15.3 | 15.49 | -2.58% | 15,157 | 23,559,405 |
| 2024-07-15 | 16.31 | 16.31 | 15.68 | 15.9 | -2.63% | 9,732 | 15,477,428 |
| 2024-07-12 | 16.63 | 16.63 | 16.31 | 16.33 | -1.03% | 7,575 | 12,468,795 |
| 2024-07-11 | 16.32 | 16.55 | 16.13 | 16.5 | +3.06% | 12,527 | 20,483,465 |
| 2024-07-10 | 16.44 | 16.5 | 16.01 | 16.01 | -1.42% | 5,902 | 9,539,222 |
| 2024-07-09 | 15.99 | 16.32 | 15.67 | 16.24 | +1.5% | 13,220 | 21,156,985 |
| 2024-07-08 | 16.53 | 16.58 | 15.9 | 16 | -2.85% | 10,895 | 17,537,602 |
| 2024-07-05 | 16.21 | 16.66 | 16.11 | 16.47 | +0.18% | 9,952 | 16,283,573 |
| 2024-07-04 | 16.49 | 16.87 | 16.21 | 16.44 | -1.91% | 9,355 | 15,425,548 |
| 2024-07-03 | 17.35 | 17.35 | 16.6 | 16.76 | -1.47% | 12,292 | 20,651,696 |
| 2024-07-02 | 17.45 | 17.45 | 17 | 17.01 | -2.02% | 4,210 | 7,240,519 |
| 2024-07-01 | 17.58 | 17.66 | 17.04 | 17.36 | -1.25% | 7,937 | 13,744,191 |
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：