股票概览
15.95
+9.77%
+1.42
14.99
开盘价
16.34
最高价
14.65
最低价
26,977
成交量
数据更新至: 2024-09-30
技术指标
13.87
MA5 (5日均线)
12.99
MA10 (10日均线)
12.67
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 | 14.99 | 16.34 | 14.65 | 15.95 | +9.77% | 26,977 | 42,296,821 |
| 2024-09-27 | 13.7 | 14.53 | 13.25 | 14.53 | +9.25% | 6,576 | 9,262,334 |
| 2024-09-26 | 12.8 | 13.5 | 12.68 | 13.3 | +3.91% | 7,720 | 10,094,835 |
| 2024-09-25 | 12.8 | 13 | 12.56 | 12.8 | +0.31% | 6,980 | 8,921,122 |
| 2024-09-24 | 12.25 | 12.89 | 12.03 | 12.76 | +5.02% | 8,687 | 10,886,988 |
| 2024-09-23 | 12.56 | 12.56 | 12.12 | 12.15 | -0.98% | 2,883 | 3,532,075 |
| 2024-09-20 | 12.56 | 12.56 | 12.23 | 12.27 | -0.65% | 4,230 | 5,210,774 |
| 2024-09-19 | 11.88 | 12.46 | 11.81 | 12.35 | +4.04% | 4,889 | 5,943,837 |
| 2024-09-18 | 12.08 | 12.13 | 11.75 | 11.87 | -0.75% | 3,073 | 3,658,321 |
| 2024-09-13 | 12.23 | 12.26 | 11.96 | 11.96 | -1.08% | 2,421 | 2,935,151 |
| 2024-09-12 | 12.24 | 12.33 | 12 | 12.09 | -0.41% | 2,754 | 3,347,069 |
| 2024-09-11 | 12.26 | 12.28 | 12.06 | 12.14 | -0.65% | 2,199 | 2,678,480 |
| 2024-09-10 | 12.22 | 12.3 | 12.02 | 12.22 | +0.99% | 2,294 | 2,789,782 |
| 2024-09-09 | 12.2 | 12.38 | 12.01 | 12.1 | -0.41% | 2,637 | 3,214,905 |
| 2024-09-06 | 12.44 | 12.44 | 12.01 | 12.15 | -2.33% | 4,632 | 5,617,053 |
| 2024-09-05 | 12.4 | 12.61 | 12.33 | 12.44 | -0.16% | 2,199 | 2,738,737 |
| 2024-09-04 | 12.54 | 12.73 | 12.44 | 12.46 | -1.03% | 1,867 | 2,343,076 |
| 2024-09-03 | 12.51 | 12.73 | 12.42 | 12.59 | +0.64% | 2,709 | 3,410,584 |
| 2024-09-02 | 13 | 13.32 | 12.48 | 12.51 | -2.49% | 4,853 | 6,236,289 |
| 2024-08-30 | 12.56 | 13.21 | 12.56 | 12.83 | +1.42% | 10,013 | 12,912,010 |
| 2024-08-29 | 12.54 | 12.73 | 12.08 | 12.65 | +3.69% | 4,812 | 6,034,017 |
| 2024-08-28 | 12.04 | 12.37 | 11.88 | 12.2 | +1.08% | 3,222 | 3,931,295 |
| 2024-08-27 | 12.1 | 12.37 | 11.9 | 12.07 | -1.63% | 4,565 | 5,515,584 |
| 2024-08-26 | 12.21 | 12.51 | 12.03 | 12.27 | -0.24% | 4,974 | 6,114,977 |
| 2024-08-23 | 12.27 | 12.48 | 12.1 | 12.3 | -0.4% | 4,883 | 5,999,159 |
| 2024-08-22 | 12.4 | 12.67 | 12.22 | 12.35 | -1.04% | 4,158 | 5,196,500 |
| 2024-08-21 | 12.63 | 12.91 | 12.43 | 12.48 | -2.12% | 2,966 | 3,747,954 |
| 2024-08-20 | 12.91 | 12.99 | 12.5 | 12.75 | -1.47% | 3,166 | 4,036,077 |
| 2024-08-19 | 13.28 | 13.28 | 12.82 | 12.94 | -1.07% | 4,049 | 5,276,054 |
| 2024-08-16 | 12.54 | 13.25 | 12.47 | 13.08 | +4.81% | 10,602 | 13,819,056 |
| 2024-08-15 | 12.58 | 12.69 | 12.31 | 12.48 | -0.48% | 2,779 | 3,470,825 |
| 2024-08-14 | 12.65 | 12.9 | 12.28 | 12.54 | -0.87% | 3,072 | 3,882,649 |
| 2024-08-13 | 12.5 | 12.75 | 12.18 | 12.65 | +0.16% | 9,776 | 12,109,781 |
| 2024-08-12 | 12.72 | 13.47 | 12.46 | 12.63 | -1.02% | 10,824 | 13,853,422 |
| 2024-08-09 | 12.76 | 12.85 | 12.52 | 12.76 | +0.24% | 4,521 | 5,745,678 |
| 2024-08-08 | 12.61 | 12.88 | 12.5 | 12.73 | -0.78% | 5,248 | 6,656,348 |
| 2024-08-07 | 12.77 | 12.92 | 12.41 | 12.83 | +0.63% | 5,830 | 7,378,823 |
| 2024-08-06 | 12.26 | 12.78 | 12.22 | 12.75 | +3.74% | 6,837 | 8,594,527 |
| 2024-08-05 | 12.44 | 12.69 | 12.1 | 12.29 | -1.76% | 5,582 | 6,881,222 |
| 2024-08-02 | 12.43 | 12.93 | 12.21 | 12.51 | 0% | 10,469 | 13,167,137 |
| 2024-08-01 | 12.54 | 12.98 | 12.4 | 12.51 | -0.16% | 11,627 | 14,696,545 |
| 2024-07-31 | 11.43 | 12.58 | 11.35 | 12.53 | +10.2% | 11,643 | 14,080,228 |
| 2024-07-30 | 11.27 | 11.51 | 11.12 | 11.37 | +0.89% | 5,250 | 5,940,744 |
| 2024-07-29 | 11.26 | 11.38 | 11.13 | 11.27 | -1.14% | 2,816 | 3,170,063 |
| 2024-07-26 | 11.22 | 11.48 | 11.22 | 11.4 | +1.69% | 2,748 | 3,129,010 |
| 2024-07-25 | 11.03 | 11.44 | 10.95 | 11.21 | +1.82% | 4,269 | 4,791,598 |
| 2024-07-24 | 11.29 | 11.49 | 10.98 | 11.01 | -3.42% | 4,796 | 5,356,903 |
| 2024-07-23 | 11.74 | 11.86 | 11.37 | 11.4 | -2.65% | 4,188 | 4,879,458 |
| 2024-07-22 | 11.6 | 11.86 | 11.56 | 11.71 | +0.95% | 4,182 | 4,873,618 |
| 2024-07-19 | 11.28 | 11.64 | 11.19 | 11.6 | +2.29% | 6,116 | 7,031,545 |
| 2024-07-18 | 11.57 | 11.57 | 11.06 | 11.34 | -1.48% | 5,726 | 6,435,341 |
| 2024-07-17 | 11.43 | 11.61 | 11.31 | 11.51 | +0.17% | 5,205 | 5,970,837 |
| 2024-07-16 | 11.46 | 11.52 | 11.21 | 11.49 | +0.79% | 8,886 | 10,131,189 |
| 2024-07-15 | 11.96 | 11.96 | 11.3 | 11.4 | -4.2% | 10,584 | 12,174,430 |
| 2024-07-12 | 11.93 | 12.07 | 11.83 | 11.9 | -0.17% | 7,183 | 8,581,903 |
| 2024-07-11 | 12.02 | 12.16 | 11.73 | 11.92 | +0.25% | 9,109 | 10,905,413 |
| 2024-07-10 | 11.88 | 12.12 | 11.7 | 11.89 | +0.17% | 6,824 | 8,118,252 |
| 2024-07-09 | 11.88 | 12.01 | 11.5 | 11.87 | +0.25% | 10,099 | 11,965,022 |
| 2024-07-08 | 11.93 | 12.11 | 11.69 | 11.84 | -1.58% | 10,682 | 12,697,222 |
| 2024-07-05 | 11.85 | 12.35 | 11.59 | 12.03 | +0.67% | 12,643 | 15,269,860 |
| 2024-07-04 | 12.31 | 12.53 | 11.74 | 11.95 | -4.25% | 12,393 | 14,888,595 |
| 2024-07-03 | 13.09 | 13.1 | 12.35 | 12.48 | -4% | 8,723 | 10,977,969 |
| 2024-07-02 | 13.03 | 13.2 | 12.95 | 13 | -0.91% | 2,623 | 3,429,339 |
| 2024-07-01 | 13.57 | 13.6 | 12.9 | 13.12 | -1.87% | 10,012 | 13,090,913 |
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：