股票概览
16.3
+8.38%
+1.26
15.73
开盘价
16.4
最高价
15.34
最低价
641,631
成交量
数据更新至: 2024-09-30
技术指标
14.66
MA5 (5日均线)
13.90
MA10 (10日均线)
13.56
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 | 15.73 | 16.4 | 15.34 | 16.3 | +8.38% | 641,631 | 1,022,524,458 |
| 2024-09-27 | 14.59 | 15.2 | 14.51 | 15.04 | +5.17% | 397,870 | 589,468,727 |
| 2024-09-26 | 13.77 | 14.3 | 13.74 | 14.3 | +3.7% | 296,434 | 414,736,978 |
| 2024-09-25 | 14.17 | 14.31 | 13.75 | 13.79 | -0.72% | 365,590 | 514,651,179 |
| 2024-09-24 | 13.51 | 13.89 | 13.39 | 13.89 | +4.36% | 233,935 | 320,374,544 |
| 2024-09-23 | 13.37 | 13.58 | 13.27 | 13.31 | -1.19% | 139,379 | 186,696,433 |
| 2024-09-20 | 13.21 | 13.47 | 13.11 | 13.47 | +1.51% | 197,411 | 263,672,685 |
| 2024-09-19 | 12.85 | 13.27 | 12.69 | 13.27 | +3.59% | 214,186 | 280,598,865 |
| 2024-09-18 | 12.8 | 12.93 | 12.6 | 12.81 | +0.08% | 140,989 | 180,226,960 |
| 2024-09-13 | 13.1 | 13.18 | 12.78 | 12.8 | -0.93% | 127,090 | 164,805,985 |
| 2024-09-12 | 12.92 | 13.1 | 12.86 | 12.92 | 0% | 94,403 | 122,442,597 |
| 2024-09-11 | 12.82 | 12.94 | 12.77 | 12.92 | +0.08% | 108,418 | 139,216,952 |
| 2024-09-10 | 13.03 | 13.04 | 12.69 | 12.91 | -0.62% | 131,832 | 169,279,726 |
| 2024-09-09 | 13 | 13.09 | 12.84 | 12.99 | -1.37% | 141,001 | 182,403,965 |
| 2024-09-06 | 13.25 | 13.32 | 13.13 | 13.17 | -0.45% | 103,095 | 136,105,278 |
| 2024-09-05 | 13.28 | 13.42 | 13.13 | 13.23 | 0% | 96,162 | 127,261,962 |
| 2024-09-04 | 13.33 | 13.4 | 13.14 | 13.23 | -2.29% | 134,837 | 178,686,531 |
| 2024-09-03 | 13.39 | 13.71 | 13.39 | 13.54 | +0.67% | 107,785 | 146,236,070 |
| 2024-09-02 | 13.9 | 13.9 | 13.39 | 13.45 | -3.58% | 246,113 | 333,977,442 |
| 2024-08-30 | 13.84 | 14.18 | 13.67 | 13.95 | +0.87% | 229,217 | 320,629,853 |
| 2024-08-29 | 13.48 | 13.91 | 13.39 | 13.83 | +0.88% | 153,996 | 211,293,104 |
| 2024-08-28 | 13.85 | 14.05 | 13.66 | 13.71 | -0.8% | 145,097 | 200,908,821 |
| 2024-08-27 | 14 | 14.04 | 13.64 | 13.82 | -1.85% | 139,258 | 191,864,868 |
| 2024-08-26 | 14.16 | 14.2 | 13.84 | 14.08 | +0.64% | 169,504 | 237,130,872 |
| 2024-08-23 | 13.81 | 14.02 | 13.72 | 13.99 | +0.87% | 106,339 | 148,036,475 |
| 2024-08-22 | 14.07 | 14.1 | 13.82 | 13.87 | -0.79% | 119,888 | 167,127,414 |
| 2024-08-21 | 13.83 | 14.02 | 13.76 | 13.98 | +0.29% | 96,492 | 134,401,591 |
| 2024-08-20 | 14.23 | 14.25 | 13.85 | 13.94 | -1.48% | 131,767 | 184,538,100 |
| 2024-08-19 | 14.05 | 14.33 | 14.02 | 14.15 | +1% | 148,761 | 211,338,144 |
| 2024-08-16 | 14.3 | 14.34 | 13.98 | 14.01 | +0.36% | 215,162 | 303,773,420 |
| 2024-08-15 | 13.74 | 14.03 | 13.64 | 13.96 | +1.75% | 132,820 | 184,272,541 |
| 2024-08-14 | 14 | 14.02 | 13.7 | 13.72 | -1.08% | 129,953 | 179,985,060 |
| 2024-08-13 | 13.9 | 14.04 | 13.7 | 13.87 | 0% | 137,640 | 190,607,865 |
| 2024-08-12 | 13.82 | 14.13 | 13.68 | 13.87 | 0% | 203,199 | 281,573,309 |
| 2024-08-09 | 13.9 | 14.3 | 13.87 | 13.87 | +3.58% | 439,859 | 617,620,584 |
| 2024-08-08 | 13.4 | 13.52 | 13.24 | 13.39 | -0.45% | 107,891 | 144,328,409 |
| 2024-08-07 | 13.48 | 13.63 | 13.35 | 13.45 | +0.45% | 141,512 | 191,249,508 |
| 2024-08-06 | 13.56 | 13.69 | 13.24 | 13.39 | -0.15% | 158,417 | 212,624,884 |
| 2024-08-05 | 13.51 | 13.82 | 13.39 | 13.41 | -2.12% | 225,986 | 306,776,673 |
| 2024-08-02 | 13.78 | 13.88 | 13.65 | 13.7 | -2.42% | 211,226 | 290,469,725 |
| 2024-08-01 | 14.21 | 14.35 | 13.93 | 14.04 | -0.14% | 228,725 | 323,166,052 |
| 2024-07-31 | 13.48 | 14.07 | 13.42 | 14.06 | +5.24% | 250,909 | 346,566,408 |
| 2024-07-30 | 13.49 | 13.49 | 13.31 | 13.36 | -1.55% | 156,054 | 208,717,400 |
| 2024-07-29 | 13.72 | 13.77 | 13.48 | 13.57 | -0.15% | 152,432 | 207,329,017 |
| 2024-07-26 | 13.21 | 13.81 | 13.21 | 13.59 | +3.82% | 292,283 | 396,970,462 |
| 2024-07-25 | 13.41 | 13.48 | 13.03 | 13.09 | -4.03% | 272,107 | 358,899,975 |
| 2024-07-24 | 13.65 | 13.7 | 13.34 | 13.64 | -0.07% | 266,123 | 360,191,260 |
| 2024-07-23 | 14.5 | 14.59 | 13.61 | 13.65 | -6.06% | 473,523 | 659,226,775 |
| 2024-07-22 | 14.88 | 15.03 | 14.49 | 14.53 | -2.74% | 273,570 | 400,783,058 |
| 2024-07-19 | 15 | 15.09 | 14.74 | 14.94 | -3.11% | 249,408 | 372,369,116 |
| 2024-07-18 | 15.11 | 15.45 | 14.93 | 15.42 | -1.15% | 298,121 | 451,693,912 |
| 2024-07-17 | 16.21 | 16.28 | 15.55 | 15.6 | -3.17% | 289,416 | 456,323,653 |
| 2024-07-16 | 15.8 | 16.2 | 15.76 | 16.11 | +0.75% | 241,076 | 386,587,698 |
| 2024-07-15 | 15.88 | 16.24 | 15.67 | 15.99 | -0.25% | 262,956 | 420,971,243 |
| 2024-07-12 | 16.33 | 16.48 | 15.87 | 16.03 | -3.78% | 421,234 | 681,225,076 |
| 2024-07-11 | 16.19 | 16.83 | 16.01 | 16.66 | +6.18% | 435,789 | 717,997,760 |
| 2024-07-10 | 16.1 | 16.42 | 15.61 | 15.69 | -3.03% | 367,608 | 590,387,320 |
| 2024-07-09 | 15.5 | 16.21 | 15.5 | 16.18 | +3.72% | 310,999 | 493,461,920 |
| 2024-07-08 | 16 | 16.08 | 15.5 | 15.6 | -0.7% | 261,833 | 414,070,113 |
| 2024-07-05 | 15.25 | 15.78 | 15.1 | 15.71 | +2.95% | 226,592 | 350,746,085 |
| 2024-07-04 | 15.7 | 15.79 | 15.23 | 15.26 | -1.55% | 192,605 | 298,810,763 |
| 2024-07-03 | 15.59 | 15.67 | 15.44 | 15.5 | -1.08% | 138,376 | 214,804,168 |
| 2024-07-02 | 15.81 | 15.85 | 15.53 | 15.67 | -1.38% | 161,613 | 253,118,611 |
| 2024-07-01 | 15.51 | 15.93 | 15.5 | 15.89 | +2.58% | 247,014 | 389,653,341 |
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：