股票概览
15.61
+6.48%
+0.95
15.1
开盘价
15.8
最高价
14.58
最低价
78,983
成交量
数据更新至: 2024-09-30
技术指标
14.35
MA5 (5日均线)
13.58
MA10 (10日均线)
13.43
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 | 15.1 | 15.8 | 14.58 | 15.61 | +6.48% | 78,983 | 120,845,358 |
| 2024-09-27 | 14.52 | 14.85 | 14.22 | 14.66 | +3.82% | 37,335 | 54,138,897 |
| 2024-09-26 | 13.79 | 14.12 | 13.79 | 14.12 | +1.88% | 25,172 | 35,152,828 |
| 2024-09-25 | 13.7 | 14.11 | 13.63 | 13.86 | +2.67% | 32,049 | 44,561,069 |
| 2024-09-24 | 12.9 | 13.5 | 12.9 | 13.5 | +4.73% | 26,022 | 34,541,602 |
| 2024-09-23 | 12.92 | 12.94 | 12.73 | 12.89 | +0.62% | 9,997 | 12,863,412 |
| 2024-09-20 | 12.97 | 12.97 | 12.76 | 12.81 | -1.16% | 14,339 | 18,377,873 |
| 2024-09-19 | 12.72 | 13.02 | 12.62 | 12.96 | +2.78% | 15,619 | 20,076,689 |
| 2024-09-18 | 12.9 | 12.9 | 12.39 | 12.61 | -1.41% | 17,188 | 21,582,662 |
| 2024-09-13 | 13.02 | 13.16 | 12.79 | 12.79 | -1.77% | 10,380 | 13,388,199 |
| 2024-09-12 | 13.14 | 13.28 | 13.01 | 13.02 | -0.91% | 8,206 | 10,793,322 |
| 2024-09-11 | 13.14 | 13.28 | 13.03 | 13.14 | -0.08% | 11,141 | 14,664,648 |
| 2024-09-10 | 13.04 | 13.17 | 12.9 | 13.15 | +0.92% | 9,519 | 12,404,528 |
| 2024-09-09 | 12.8 | 13.3 | 12.8 | 13.03 | -0.91% | 12,879 | 16,756,173 |
| 2024-09-06 | 13.5 | 13.55 | 13.14 | 13.15 | -2.95% | 17,226 | 22,864,535 |
| 2024-09-05 | 13.4 | 13.62 | 13.4 | 13.55 | +0.44% | 13,312 | 17,987,255 |
| 2024-09-04 | 13.4 | 13.6 | 13.34 | 13.49 | +0.07% | 14,565 | 19,647,316 |
| 2024-09-03 | 13.18 | 13.65 | 13.15 | 13.48 | +2.28% | 28,574 | 38,391,537 |
| 2024-09-02 | 13.5 | 13.57 | 13.17 | 13.18 | -2.37% | 23,390 | 31,264,016 |
| 2024-08-30 | 13.37 | 13.7 | 13.31 | 13.5 | +1.28% | 27,343 | 37,075,160 |
| 2024-08-29 | 13.02 | 13.39 | 12.94 | 13.33 | +2.38% | 24,914 | 32,888,806 |
| 2024-08-28 | 13.25 | 13.39 | 12.59 | 13.02 | -3.2% | 34,112 | 44,090,164 |
| 2024-08-27 | 13.2 | 13.53 | 13.15 | 13.45 | +1.43% | 17,776 | 23,860,021 |
| 2024-08-26 | 12.86 | 13.28 | 12.86 | 13.26 | +3.03% | 14,276 | 18,742,803 |
| 2024-08-23 | 12.75 | 13.02 | 12.7 | 12.87 | +0.31% | 14,415 | 18,552,219 |
| 2024-08-22 | 13.04 | 13.04 | 12.83 | 12.83 | -1% | 8,836 | 11,404,045 |
| 2024-08-21 | 12.85 | 13.06 | 12.82 | 12.96 | +0.39% | 10,440 | 13,538,074 |
| 2024-08-20 | 13.13 | 13.21 | 12.79 | 12.91 | -2.12% | 15,069 | 19,547,380 |
| 2024-08-19 | 13.26 | 13.39 | 13.15 | 13.19 | -0.53% | 12,315 | 16,349,284 |
| 2024-08-16 | 13.35 | 13.43 | 13.22 | 13.26 | -0.45% | 13,249 | 17,649,729 |
| 2024-08-15 | 13.37 | 13.48 | 13.15 | 13.32 | -0.37% | 16,164 | 21,543,025 |
| 2024-08-14 | 13.52 | 13.6 | 13.35 | 13.37 | -0.89% | 10,495 | 14,139,231 |
| 2024-08-13 | 13.31 | 13.49 | 13.31 | 13.49 | +0.82% | 9,174 | 12,288,857 |
| 2024-08-12 | 13.41 | 13.52 | 13.31 | 13.38 | -0.37% | 12,296 | 16,478,610 |
| 2024-08-09 | 13.65 | 13.72 | 13.43 | 13.43 | -0.67% | 10,365 | 14,038,969 |
| 2024-08-08 | 13.61 | 13.64 | 13.32 | 13.52 | -0.66% | 11,947 | 16,111,201 |
| 2024-08-07 | 13.56 | 13.72 | 13.48 | 13.61 | +0.44% | 10,802 | 14,699,220 |
| 2024-08-06 | 13.52 | 13.68 | 13.46 | 13.55 | +1.42% | 16,156 | 21,886,853 |
| 2024-08-05 | 13.69 | 13.88 | 13.36 | 13.36 | -2.98% | 23,217 | 31,577,041 |
| 2024-08-02 | 14.03 | 14.07 | 13.76 | 13.77 | -2.13% | 15,622 | 21,754,577 |
| 2024-08-01 | 14.15 | 14.29 | 14.03 | 14.07 | -0.64% | 19,123 | 27,039,368 |
| 2024-07-31 | 13.66 | 14.17 | 13.5 | 14.16 | +3.89% | 22,895 | 31,887,058 |
| 2024-07-30 | 13.46 | 13.68 | 13.35 | 13.63 | +0.66% | 15,028 | 20,322,044 |
| 2024-07-29 | 13.86 | 13.86 | 13.51 | 13.54 | -1.96% | 14,286 | 19,440,320 |
| 2024-07-26 | 13.57 | 13.99 | 13.55 | 13.81 | +2.14% | 30,796 | 42,735,276 |
| 2024-07-25 | 13.22 | 13.63 | 13.22 | 13.52 | +0.75% | 15,738 | 21,163,041 |
| 2024-07-24 | 13.42 | 13.68 | 13.35 | 13.42 | -1.03% | 17,031 | 22,993,901 |
| 2024-07-23 | 14.02 | 14.03 | 13.55 | 13.56 | -2.87% | 21,883 | 30,193,092 |
| 2024-07-22 | 14.2 | 14.26 | 13.93 | 13.96 | -1.9% | 30,275 | 42,628,111 |
| 2024-07-19 | 13.97 | 14.32 | 13.88 | 14.23 | +1.86% | 24,898 | 35,180,780 |
| 2024-07-18 | 14.01 | 14.04 | 13.65 | 13.97 | -1.2% | 28,451 | 39,339,326 |
| 2024-07-17 | 14.69 | 14.71 | 14.12 | 14.14 | -3.28% | 33,530 | 47,885,378 |
| 2024-07-16 | 15.01 | 15.1 | 14.43 | 14.62 | -3.37% | 61,068 | 89,602,908 |
| 2024-07-15 | 15 | 15.49 | 14.8 | 15.13 | +5% | 82,370 | 124,029,863 |
| 2024-07-12 | 14.4 | 14.5 | 14.25 | 14.41 | -0.48% | 14,505 | 20,899,103 |
| 2024-07-11 | 14.1 | 14.53 | 14.1 | 14.48 | +3.95% | 23,481 | 33,632,172 |
| 2024-07-10 | 14 | 14.17 | 13.87 | 13.93 | -0.85% | 18,176 | 25,444,705 |
| 2024-07-09 | 13.5 | 14.08 | 13.32 | 14.05 | +3.31% | 22,417 | 30,724,101 |
| 2024-07-08 | 13.95 | 14.17 | 13.56 | 13.6 | -2.23% | 19,602 | 26,973,103 |
| 2024-07-05 | 13.68 | 14.02 | 13.59 | 13.91 | +1.09% | 15,444 | 21,299,176 |
| 2024-07-04 | 14.14 | 14.28 | 13.66 | 13.76 | -2.69% | 18,669 | 25,961,882 |
| 2024-07-03 | 14.58 | 14.64 | 14.07 | 14.14 | -3.02% | 19,041 | 27,164,312 |
| 2024-07-02 | 14.65 | 14.81 | 14.45 | 14.58 | -0.34% | 21,949 | 32,036,100 |
| 2024-07-01 | 14.38 | 14.75 | 14.29 | 14.63 | +0.76% | 24,130 | 34,995,633 |
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：