股票概览
16.6
+14.25%
+2.07
15.37
开盘价
17.2
最高价
14.91
最低价
87,458
成交量
数据更新至: 2024-09-30
技术指标
14.26
MA5 (5日均线)
13.73
MA10 (10日均线)
13.87
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 | 15.37 | 17.2 | 14.91 | 16.6 | +14.25% | 87,458 | 138,571,106 |
| 2024-09-27 | 13.85 | 14.53 | 13.83 | 14.53 | +6.45% | 25,549 | 36,244,036 |
| 2024-09-26 | 13.32 | 13.72 | 13.03 | 13.65 | +2.55% | 31,349 | 41,994,551 |
| 2024-09-25 | 13.24 | 13.58 | 13.21 | 13.31 | +0.91% | 36,010 | 48,167,210 |
| 2024-09-24 | 13.18 | 13.4 | 13.01 | 13.19 | +1% | 37,707 | 49,737,781 |
| 2024-09-23 | 13.17 | 13.17 | 12.95 | 13.06 | -0.15% | 8,638 | 11,251,684 |
| 2024-09-20 | 13.49 | 13.5 | 13 | 13.08 | -2.82% | 13,602 | 17,831,844 |
| 2024-09-19 | 13.31 | 13.58 | 13.21 | 13.46 | +2.05% | 17,422 | 23,432,865 |
| 2024-09-18 | 13.24 | 13.38 | 12.88 | 13.19 | -0.45% | 15,342 | 20,157,593 |
| 2024-09-13 | 13.3 | 13.44 | 13.11 | 13.25 | -0.6% | 15,549 | 20,612,589 |
| 2024-09-12 | 13.53 | 13.75 | 13.3 | 13.33 | -1.55% | 16,300 | 22,001,892 |
| 2024-09-11 | 13.4 | 13.7 | 13.4 | 13.54 | +0.3% | 12,621 | 17,082,099 |
| 2024-09-10 | 13.7 | 13.81 | 13.32 | 13.5 | -0.88% | 26,578 | 35,912,177 |
| 2024-09-09 | 14.31 | 14.33 | 13.52 | 13.62 | -4.62% | 29,953 | 41,540,467 |
| 2024-09-06 | 14.91 | 14.98 | 14.23 | 14.28 | -4.03% | 27,314 | 39,644,887 |
| 2024-09-05 | 14.1 | 15.37 | 14.08 | 14.88 | +6.13% | 50,396 | 75,198,272 |
| 2024-09-04 | 14.04 | 14.34 | 13.82 | 14.02 | -0.5% | 15,696 | 22,041,475 |
| 2024-09-03 | 14.21 | 14.24 | 13.86 | 14.09 | 0% | 13,147 | 18,442,751 |
| 2024-09-02 | 14.7 | 14.76 | 14.07 | 14.09 | -4.28% | 20,394 | 29,352,998 |
| 2024-08-30 | 14 | 14.86 | 14 | 14.72 | +5.14% | 25,666 | 37,433,371 |
| 2024-08-29 | 13.95 | 14.26 | 13.8 | 14 | +1.01% | 19,021 | 26,677,370 |
| 2024-08-28 | 14.17 | 14.28 | 13.75 | 13.86 | -1.7% | 28,201 | 39,492,721 |
| 2024-08-27 | 14.26 | 14.7 | 14.03 | 14.1 | -2.49% | 27,262 | 39,280,066 |
| 2024-08-26 | 15.33 | 15.34 | 14.16 | 14.46 | -6.53% | 38,896 | 56,737,100 |
| 2024-08-23 | 15.8 | 15.84 | 15.17 | 15.47 | -2.89% | 38,095 | 59,036,351 |
| 2024-08-22 | 15 | 16.1 | 14.75 | 15.93 | +5.92% | 55,029 | 85,185,571 |
| 2024-08-21 | 15.46 | 15.46 | 14.85 | 15.04 | -2.91% | 38,921 | 58,835,715 |
| 2024-08-20 | 15.84 | 16.2 | 15.29 | 15.49 | -1.21% | 45,976 | 71,888,411 |
| 2024-08-19 | 15.69 | 16.12 | 15.32 | 15.68 | -2% | 53,725 | 84,280,867 |
| 2024-08-16 | 14.34 | 16.49 | 14.16 | 16 | +11.97% | 120,101 | 185,418,021 |
| 2024-08-15 | 13.65 | 14.33 | 13.44 | 14.29 | +4.69% | 50,219 | 69,431,653 |
| 2024-08-14 | 13.69 | 13.81 | 13.39 | 13.65 | -0.22% | 34,788 | 47,292,067 |
| 2024-08-13 | 13.88 | 14.23 | 13.55 | 13.68 | -0.73% | 50,746 | 70,385,171 |
| 2024-08-12 | 15 | 15 | 13.72 | 13.78 | -10.75% | 103,984 | 146,241,110 |
| 2024-08-09 | 15.44 | 15.44 | 15 | 15.44 | +19.97% | 122,162 | 188,437,199 |
| 2024-08-08 | 12.8 | 13.09 | 12.66 | 12.87 | +0.55% | 9,908 | 12,759,849 |
| 2024-08-07 | 12.98 | 12.98 | 12.7 | 12.8 | -0.47% | 8,047 | 10,318,879 |
| 2024-08-06 | 12.53 | 12.88 | 12.5 | 12.86 | +3.54% | 11,286 | 14,332,598 |
| 2024-08-05 | 12.8 | 12.95 | 12.42 | 12.42 | -3.35% | 13,812 | 17,498,001 |
| 2024-08-02 | 12.88 | 13.24 | 12.8 | 12.85 | -0.93% | 17,099 | 22,259,624 |
| 2024-08-01 | 12.7 | 13.28 | 12.69 | 12.97 | +2.53% | 19,968 | 25,942,424 |
| 2024-07-31 | 12.17 | 12.72 | 12.1 | 12.65 | +4.46% | 12,670 | 15,860,387 |
| 2024-07-30 | 11.94 | 12.19 | 11.94 | 12.11 | +0.92% | 5,935 | 7,183,045 |
| 2024-07-29 | 12.09 | 12.1 | 11.87 | 12 | -0.5% | 4,107 | 4,922,995 |
| 2024-07-26 | 12.01 | 12.22 | 12 | 12.06 | +0.58% | 6,042 | 7,296,064 |
| 2024-07-25 | 11.85 | 12.17 | 11.77 | 11.99 | +0.93% | 5,054 | 6,069,961 |
| 2024-07-24 | 12.21 | 12.28 | 11.87 | 11.88 | -3.02% | 10,061 | 12,063,480 |
| 2024-07-23 | 12.68 | 12.68 | 12.23 | 12.25 | -2.85% | 8,566 | 10,591,708 |
| 2024-07-22 | 12.77 | 12.79 | 12.55 | 12.61 | -0.86% | 7,498 | 9,500,655 |
| 2024-07-19 | 12.45 | 12.8 | 12.43 | 12.72 | +1.27% | 8,539 | 10,809,546 |
| 2024-07-18 | 12.6 | 12.7 | 12.28 | 12.56 | -0.63% | 11,682 | 14,534,926 |
| 2024-07-17 | 12.36 | 12.84 | 12.32 | 12.64 | +2.02% | 16,197 | 20,415,156 |
| 2024-07-16 | 12.34 | 12.42 | 12.13 | 12.39 | +0.81% | 8,323 | 10,193,604 |
| 2024-07-15 | 12.62 | 12.69 | 12.26 | 12.29 | -3.08% | 8,060 | 9,972,302 |
| 2024-07-12 | 12.55 | 12.98 | 12.55 | 12.68 | +0.63% | 9,297 | 11,846,341 |
| 2024-07-11 | 12.12 | 12.61 | 12.03 | 12.6 | +6.15% | 13,553 | 16,785,078 |
| 2024-07-10 | 11.81 | 12.12 | 11.77 | 11.87 | -0.59% | 6,974 | 8,314,567 |
| 2024-07-09 | 11.72 | 11.97 | 11.58 | 11.94 | +0.42% | 8,945 | 10,544,089 |
| 2024-07-08 | 12.26 | 12.33 | 11.8 | 11.89 | -3.25% | 10,921 | 13,034,249 |
| 2024-07-05 | 11.97 | 12.41 | 11.76 | 12.29 | +2.42% | 10,748 | 13,028,119 |
| 2024-07-04 | 12.41 | 12.47 | 11.95 | 12 | -3.77% | 10,478 | 12,705,230 |
| 2024-07-03 | 12.77 | 12.78 | 12.39 | 12.47 | -2.2% | 8,101 | 10,146,283 |
| 2024-07-02 | 12.61 | 12.84 | 12.5 | 12.75 | +0.87% | 8,061 | 10,256,671 |
| 2024-07-01 | 12.73 | 12.89 | 12.3 | 12.64 | -0.71% | 9,855 | 12,371,295 |
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：