股票概览
16.61
+8.28%
+1.27
15.6
开盘价
16.75
最高价
15.55
最低价
38,048
成交量
数据更新至: 2024-09-30
技术指标
15.07
MA5 (5日均线)
14.48
MA10 (10日均线)
14.37
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 | 15.6 | 16.75 | 15.55 | 16.61 | +8.28% | 38,048 | 61,518,751 |
| 2024-09-27 | 14.83 | 15.45 | 14.83 | 15.34 | +4.14% | 16,906 | 25,572,289 |
| 2024-09-26 | 14.44 | 14.75 | 14.38 | 14.73 | +2.01% | 9,270 | 13,536,202 |
| 2024-09-25 | 14.36 | 14.59 | 14.32 | 14.44 | +1.62% | 11,861 | 17,189,600 |
| 2024-09-24 | 13.91 | 14.24 | 13.91 | 14.21 | +2.38% | 7,179 | 10,140,711 |
| 2024-09-23 | 13.89 | 13.96 | 13.75 | 13.88 | -0.14% | 3,797 | 5,263,558 |
| 2024-09-20 | 13.95 | 14.04 | 13.75 | 13.9 | -0.36% | 3,784 | 5,244,215 |
| 2024-09-19 | 13.77 | 14.03 | 13.73 | 13.95 | +1.45% | 6,157 | 8,584,011 |
| 2024-09-18 | 13.99 | 14 | 13.54 | 13.75 | -1.5% | 4,324 | 5,920,297 |
| 2024-09-13 | 14.17 | 14.26 | 13.95 | 13.96 | -1.76% | 4,729 | 6,632,613 |
| 2024-09-12 | 14.19 | 14.35 | 14.16 | 14.21 | 0% | 4,922 | 7,020,253 |
| 2024-09-11 | 14.22 | 14.36 | 14.1 | 14.21 | -0.07% | 5,036 | 7,180,266 |
| 2024-09-10 | 14.12 | 14.26 | 14.04 | 14.22 | +0.64% | 4,685 | 6,639,673 |
| 2024-09-09 | 14.14 | 14.24 | 13.83 | 14.13 | -1.12% | 4,758 | 6,688,441 |
| 2024-09-06 | 14.37 | 14.44 | 14.05 | 14.29 | -0.56% | 4,428 | 6,305,452 |
| 2024-09-05 | 14.23 | 14.44 | 14.2 | 14.37 | +0.91% | 3,880 | 5,574,239 |
| 2024-09-04 | 14.23 | 14.38 | 14.21 | 14.24 | -0.49% | 4,585 | 6,555,334 |
| 2024-09-03 | 14.2 | 14.4 | 14.2 | 14.31 | +0.42% | 4,193 | 6,004,869 |
| 2024-09-02 | 14.42 | 14.53 | 14.21 | 14.25 | -1.66% | 7,041 | 10,113,432 |
| 2024-08-30 | 14.35 | 14.65 | 14.35 | 14.49 | +0.14% | 11,971 | 17,360,839 |
| 2024-08-29 | 14.28 | 14.47 | 14.25 | 14.47 | +0.14% | 6,336 | 9,108,322 |
| 2024-08-28 | 14.21 | 14.52 | 14.15 | 14.45 | +0.7% | 5,685 | 8,176,799 |
| 2024-08-27 | 14.2 | 14.49 | 14.2 | 14.35 | +1.06% | 8,981 | 12,920,400 |
| 2024-08-26 | 13.85 | 14.22 | 13.85 | 14.2 | +2.38% | 6,460 | 9,123,059 |
| 2024-08-23 | 14.08 | 14.08 | 13.71 | 13.87 | -0.79% | 5,344 | 7,404,056 |
| 2024-08-22 | 14.07 | 14.2 | 13.98 | 13.98 | -0.71% | 6,210 | 8,743,318 |
| 2024-08-21 | 14.24 | 14.24 | 13.99 | 14.08 | -1.26% | 6,707 | 9,456,241 |
| 2024-08-20 | 14.7 | 14.79 | 14.15 | 14.26 | -3.71% | 14,959 | 21,480,205 |
| 2024-08-19 | 14.68 | 14.84 | 14.63 | 14.81 | -0.47% | 12,920 | 19,015,076 |
| 2024-08-16 | 15.26 | 15.3 | 14.74 | 14.88 | -3.94% | 26,689 | 39,774,654 |
| 2024-08-15 | 15.85 | 15.9 | 15.25 | 15.49 | -2.82% | 41,023 | 63,649,801 |
| 2024-08-14 | 15.12 | 16.78 | 15.12 | 15.94 | +3.98% | 57,050 | 91,091,124 |
| 2024-08-13 | 14.63 | 15.35 | 14.3 | 15.33 | +3.79% | 28,632 | 43,027,171 |
| 2024-08-12 | 14.62 | 14.99 | 14.62 | 14.77 | +2.21% | 16,999 | 25,180,949 |
| 2024-08-09 | 14.65 | 14.81 | 14.39 | 14.45 | -1.23% | 10,395 | 15,174,952 |
| 2024-08-08 | 14.79 | 14.9 | 14.5 | 14.63 | -1.75% | 7,888 | 11,581,526 |
| 2024-08-07 | 14.87 | 15.05 | 14.86 | 14.89 | -0.27% | 6,051 | 9,051,123 |
| 2024-08-06 | 14.82 | 14.99 | 14.68 | 14.93 | +1.77% | 11,690 | 17,382,094 |
| 2024-08-05 | 15 | 15.18 | 14.65 | 14.67 | -3.23% | 14,683 | 21,957,682 |
| 2024-08-02 | 15.08 | 15.35 | 15.07 | 15.16 | -0.66% | 12,194 | 18,534,414 |
| 2024-08-01 | 15.27 | 15.64 | 15.17 | 15.26 | 0% | 19,398 | 29,862,817 |
| 2024-07-31 | 15.18 | 15.38 | 14.97 | 15.26 | -0.33% | 21,276 | 32,376,320 |
| 2024-07-30 | 15.5 | 15.63 | 15.1 | 15.31 | -2.79% | 25,987 | 39,767,203 |
| 2024-07-29 | 15.32 | 15.75 | 15.05 | 15.75 | +2.94% | 33,454 | 52,000,394 |
| 2024-07-26 | 15.09 | 15.68 | 14.8 | 15.3 | +1.66% | 40,970 | 62,602,128 |
| 2024-07-25 | 14.22 | 15.08 | 14.08 | 15.05 | +4.08% | 29,172 | 42,627,283 |
| 2024-07-24 | 14.2 | 14.98 | 14.19 | 14.46 | -0.69% | 28,933 | 42,262,246 |
| 2024-07-23 | 14.15 | 15.41 | 14.06 | 14.56 | +2.75% | 37,572 | 55,759,727 |
| 2024-07-22 | 13.78 | 14.24 | 13.78 | 14.17 | +2.24% | 8,495 | 11,929,760 |
| 2024-07-19 | 13.78 | 13.95 | 13.67 | 13.86 | +0.07% | 6,273 | 8,686,605 |
| 2024-07-18 | 14.2 | 14.27 | 13.52 | 13.85 | -2.19% | 12,288 | 16,945,236 |
| 2024-07-17 | 13.72 | 14.34 | 13.71 | 14.16 | +2.39% | 10,606 | 14,914,307 |
| 2024-07-16 | 13.91 | 14.09 | 13.7 | 13.83 | -1.21% | 4,546 | 6,281,191 |
| 2024-07-15 | 14.08 | 14.17 | 13.9 | 14 | -0.57% | 4,962 | 6,945,711 |
| 2024-07-12 | 14.06 | 14.27 | 14.02 | 14.08 | +0.14% | 4,582 | 6,485,381 |
| 2024-07-11 | 13.98 | 14.08 | 13.77 | 14.06 | +2.63% | 6,017 | 8,420,851 |
| 2024-07-10 | 13.87 | 13.87 | 13.65 | 13.7 | -1.23% | 4,704 | 6,473,676 |
| 2024-07-09 | 13.5 | 13.9 | 13.4 | 13.87 | +2.29% | 8,512 | 11,630,492 |
| 2024-07-08 | 13.87 | 13.9 | 13.46 | 13.56 | -1.88% | 4,989 | 6,807,511 |
| 2024-07-05 | 13.65 | 13.9 | 13.35 | 13.82 | +1.99% | 5,287 | 7,249,651 |
| 2024-07-04 | 14.25 | 14.27 | 13.55 | 13.55 | -4.38% | 6,494 | 8,956,635 |
| 2024-07-03 | 14.46 | 14.46 | 14.12 | 14.17 | -1.25% | 6,898 | 9,833,483 |
| 2024-07-02 | 14.06 | 14.42 | 14 | 14.35 | +2.06% | 8,748 | 12,487,539 |
| 2024-07-01 | 13.93 | 14.15 | 13.84 | 14.06 | +1.22% | 8,393 | 11,764,152 |
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：