股票概览
17.09
+8.23%
+1.3
16.27
开盘价
17.21
最高价
15.87
最低价
28,289
成交量
数据更新至: 2024-09-30
技术指标
15.58
MA5 (5日均线)
14.89
MA10 (10日均线)
14.82
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 | 16.27 | 17.21 | 15.87 | 17.09 | +8.23% | 28,289 | 46,963,725 |
| 2024-09-27 | 15.51 | 15.81 | 15.31 | 15.79 | +3.34% | 13,736 | 21,479,009 |
| 2024-09-26 | 15.01 | 15.28 | 14.84 | 15.28 | +1.87% | 8,236 | 12,458,597 |
| 2024-09-25 | 14.87 | 15.14 | 14.87 | 15 | +1.83% | 7,318 | 10,998,800 |
| 2024-09-24 | 14.38 | 14.73 | 14.34 | 14.73 | +3.08% | 9,677 | 14,118,667 |
| 2024-09-23 | 14.16 | 14.79 | 14.06 | 14.29 | +0.63% | 13,217 | 19,048,028 |
| 2024-09-20 | 14.4 | 14.45 | 14.13 | 14.2 | -1.18% | 5,990 | 8,528,065 |
| 2024-09-19 | 13.92 | 14.44 | 13.82 | 14.37 | +3.31% | 8,236 | 11,716,610 |
| 2024-09-18 | 14.34 | 14.35 | 13.5 | 13.91 | -2.45% | 8,939 | 12,348,752 |
| 2024-09-13 | 14.57 | 14.59 | 14.26 | 14.26 | -2.13% | 4,682 | 6,722,984 |
| 2024-09-12 | 14.7 | 14.79 | 14.48 | 14.57 | -0.21% | 4,432 | 6,500,377 |
| 2024-09-11 | 14.74 | 14.79 | 14.48 | 14.6 | -1.08% | 3,806 | 5,575,402 |
| 2024-09-10 | 14.56 | 14.78 | 14.48 | 14.76 | +1.37% | 4,611 | 6,740,747 |
| 2024-09-09 | 14.52 | 14.68 | 14.23 | 14.56 | +0.69% | 4,358 | 6,338,190 |
| 2024-09-06 | 14.87 | 14.94 | 14.41 | 14.46 | -2.69% | 6,763 | 9,864,596 |
| 2024-09-05 | 14.65 | 14.88 | 14.61 | 14.86 | +1.43% | 4,255 | 6,285,224 |
| 2024-09-04 | 14.92 | 14.97 | 14.6 | 14.65 | -1.88% | 5,161 | 7,599,739 |
| 2024-09-03 | 14.98 | 15.14 | 14.83 | 14.93 | -0.27% | 5,267 | 7,901,286 |
| 2024-09-02 | 14.94 | 15.25 | 14.94 | 14.97 | -0.6% | 5,913 | 8,929,562 |
| 2024-08-30 | 14.85 | 15.15 | 14.63 | 15.06 | +1.35% | 7,319 | 10,997,679 |
| 2024-08-29 | 14.7 | 14.88 | 14.54 | 14.86 | +1.02% | 4,639 | 6,832,626 |
| 2024-08-28 | 14.37 | 14.84 | 14.3 | 14.71 | +2.37% | 7,087 | 10,382,479 |
| 2024-08-27 | 14.6 | 14.73 | 14.31 | 14.37 | -1.51% | 7,231 | 10,495,074 |
| 2024-08-26 | 14.32 | 14.68 | 14.13 | 14.59 | +1.96% | 9,109 | 13,144,369 |
| 2024-08-23 | 14.6 | 14.6 | 14.2 | 14.31 | -2.12% | 10,510 | 15,048,994 |
| 2024-08-22 | 14.61 | 14.76 | 14.53 | 14.62 | +0.07% | 4,321 | 6,316,251 |
| 2024-08-21 | 14.65 | 14.8 | 14.5 | 14.61 | -0.75% | 3,974 | 5,818,237 |
| 2024-08-20 | 15.12 | 15.17 | 14.65 | 14.72 | -2.65% | 5,916 | 8,797,273 |
| 2024-08-19 | 15.17 | 15.35 | 15.04 | 15.12 | -1.11% | 5,479 | 8,303,099 |
| 2024-08-16 | 15.35 | 15.59 | 15.18 | 15.29 | -0.65% | 5,489 | 8,412,083 |
| 2024-08-15 | 15.36 | 15.54 | 15.14 | 15.39 | +0.07% | 5,396 | 8,294,528 |
| 2024-08-14 | 15.5 | 15.54 | 15.34 | 15.38 | -0.77% | 3,960 | 6,114,732 |
| 2024-08-13 | 15.42 | 15.59 | 15.13 | 15.5 | +0.71% | 4,914 | 7,541,502 |
| 2024-08-12 | 15.39 | 15.5 | 15.21 | 15.39 | -0.19% | 6,161 | 9,462,857 |
| 2024-08-09 | 15.5 | 15.58 | 15.4 | 15.42 | +0.06% | 5,571 | 8,620,513 |
| 2024-08-08 | 15.34 | 15.43 | 15.1 | 15.41 | +0.39% | 5,246 | 8,032,070 |
| 2024-08-07 | 15.47 | 15.59 | 15.27 | 15.35 | -0.78% | 6,317 | 9,726,867 |
| 2024-08-06 | 15.25 | 15.49 | 15.01 | 15.47 | +1.44% | 12,088 | 18,564,691 |
| 2024-08-05 | 15.27 | 15.53 | 15.1 | 15.25 | -0.26% | 14,925 | 22,910,241 |
| 2024-08-02 | 15.5 | 15.53 | 15.23 | 15.29 | -0.97% | 7,107 | 10,941,588 |
| 2024-08-01 | 15.53 | 15.68 | 15.41 | 15.44 | -0.19% | 9,033 | 14,032,477 |
| 2024-07-31 | 15.13 | 15.5 | 15.01 | 15.47 | +3.41% | 9,479 | 14,525,078 |
| 2024-07-30 | 14.9 | 15.08 | 14.78 | 14.96 | +0.67% | 8,370 | 12,532,297 |
| 2024-07-29 | 14.85 | 15 | 14.56 | 14.86 | -0.2% | 7,453 | 11,039,078 |
| 2024-07-26 | 14.68 | 15.04 | 14.56 | 14.89 | +2.48% | 10,321 | 15,331,535 |
| 2024-07-25 | 14.36 | 14.79 | 14.15 | 14.53 | +1.11% | 6,488 | 9,404,293 |
| 2024-07-24 | 14.48 | 14.59 | 14.23 | 14.37 | -1.44% | 6,830 | 9,829,429 |
| 2024-07-23 | 14.81 | 15.05 | 14.55 | 14.58 | -1.42% | 6,232 | 9,235,097 |
| 2024-07-22 | 14.58 | 14.85 | 14.51 | 14.79 | +1.51% | 5,929 | 8,724,196 |
| 2024-07-19 | 14.39 | 14.8 | 14.29 | 14.57 | +0.34% | 7,997 | 11,608,877 |
| 2024-07-18 | 14.71 | 14.73 | 14.2 | 14.52 | -1.16% | 5,763 | 8,342,416 |
| 2024-07-17 | 14.88 | 15 | 14.66 | 14.69 | -1.21% | 6,855 | 10,138,517 |
| 2024-07-16 | 14.85 | 14.96 | 14.68 | 14.87 | -0.27% | 7,109 | 10,564,080 |
| 2024-07-15 | 15.31 | 15.39 | 14.81 | 14.91 | -2.49% | 9,298 | 13,974,933 |
| 2024-07-12 | 15.28 | 15.6 | 15.16 | 15.29 | 0% | 10,181 | 15,676,337 |
| 2024-07-11 | 14.91 | 15.37 | 14.91 | 15.29 | +4.65% | 17,110 | 26,117,842 |
| 2024-07-10 | 14.9 | 15 | 14.5 | 14.61 | -2.86% | 9,950 | 14,661,979 |
| 2024-07-09 | 14.83 | 15.06 | 14.41 | 15.04 | +1.42% | 9,241 | 13,636,918 |
| 2024-07-08 | 15.08 | 15.22 | 14.78 | 14.83 | -2.56% | 8,264 | 12,331,115 |
| 2024-07-05 | 14.9 | 15.3 | 14.65 | 15.22 | +2.15% | 8,465 | 12,695,048 |
| 2024-07-04 | 15.65 | 15.75 | 14.84 | 14.9 | -4.24% | 10,027 | 15,109,308 |
| 2024-07-03 | 15.56 | 15.75 | 15.46 | 15.56 | -0.89% | 4,627 | 7,218,935 |
| 2024-07-02 | 15.38 | 15.74 | 15.33 | 15.7 | +1.95% | 7,649 | 11,954,340 |
| 2024-07-01 | 15.31 | 15.52 | 15.01 | 15.4 | +1.05% | 5,879 | 8,988,534 |
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：