股票概览
15.79
+7.86%
+1.15
14.91
开盘价
15.98
最高价
14.81
最低价
34,417
成交量
数据更新至: 2024-09-30
技术指标
14.51
MA5 (5日均线)
13.95
MA10 (10日均线)
13.86
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 | 14.91 | 15.98 | 14.81 | 15.79 | +7.86% | 34,417 | 52,777,994 |
| 2024-09-27 | 14.37 | 14.85 | 14.23 | 14.64 | +2.52% | 18,276 | 26,539,348 |
| 2024-09-26 | 13.94 | 14.29 | 13.94 | 14.28 | +2.29% | 10,877 | 15,398,364 |
| 2024-09-25 | 13.96 | 14.2 | 13.91 | 13.96 | +0.72% | 9,983 | 14,056,783 |
| 2024-09-24 | 13.42 | 13.87 | 13.42 | 13.86 | +3.43% | 8,576 | 11,713,634 |
| 2024-09-23 | 13.48 | 13.58 | 13.27 | 13.4 | -0.59% | 4,861 | 6,544,431 |
| 2024-09-20 | 13.56 | 13.63 | 13.35 | 13.48 | -0.66% | 6,035 | 8,129,296 |
| 2024-09-19 | 13.23 | 13.62 | 13.18 | 13.57 | +3.75% | 9,356 | 12,578,520 |
| 2024-09-18 | 13.54 | 13.54 | 12.95 | 13.08 | -2.82% | 7,673 | 10,056,297 |
| 2024-09-13 | 13.58 | 13.76 | 13.4 | 13.46 | -1.54% | 8,201 | 11,084,475 |
| 2024-09-12 | 13.82 | 13.91 | 13.61 | 13.67 | -1.87% | 11,654 | 16,012,243 |
| 2024-09-11 | 13.81 | 14 | 13.72 | 13.93 | +0.94% | 14,218 | 19,751,080 |
| 2024-09-10 | 13.63 | 13.88 | 13.56 | 13.8 | +1.32% | 6,739 | 9,239,883 |
| 2024-09-09 | 13.73 | 13.82 | 13.46 | 13.62 | -0.15% | 5,416 | 7,396,749 |
| 2024-09-06 | 13.99 | 14.02 | 13.61 | 13.64 | -1.45% | 6,746 | 9,260,318 |
| 2024-09-05 | 13.7 | 13.93 | 13.61 | 13.84 | +1.02% | 6,513 | 9,008,031 |
| 2024-09-04 | 13.84 | 13.96 | 13.59 | 13.7 | -1.65% | 7,460 | 10,271,072 |
| 2024-09-03 | 13.76 | 13.97 | 13.68 | 13.93 | +1.24% | 8,719 | 12,100,468 |
| 2024-09-02 | 13.69 | 13.98 | 13.63 | 13.76 | +0.51% | 12,505 | 17,328,235 |
| 2024-08-30 | 13.6 | 13.84 | 13.6 | 13.69 | +0.66% | 13,786 | 18,945,692 |
| 2024-08-29 | 13.33 | 13.66 | 13.2 | 13.6 | +2.03% | 11,125 | 14,975,925 |
| 2024-08-28 | 13.1 | 13.43 | 13.1 | 13.33 | +1.83% | 14,572 | 19,409,413 |
| 2024-08-27 | 13.23 | 13.33 | 12.96 | 13.09 | -0.3% | 8,404 | 11,043,836 |
| 2024-08-26 | 12.88 | 13.16 | 12.88 | 13.13 | +1.47% | 9,672 | 12,639,587 |
| 2024-08-23 | 13.1 | 13.23 | 12.89 | 12.94 | -1.75% | 9,522 | 12,376,123 |
| 2024-08-22 | 13.41 | 13.61 | 13.17 | 13.17 | -2.3% | 8,373 | 11,130,798 |
| 2024-08-21 | 13.46 | 13.67 | 13.41 | 13.48 | -0.22% | 8,306 | 11,237,080 |
| 2024-08-20 | 13.98 | 14 | 13.4 | 13.51 | -2.6% | 12,916 | 17,598,345 |
| 2024-08-19 | 14.15 | 14.28 | 13.85 | 13.87 | -2.19% | 16,815 | 23,610,106 |
| 2024-08-16 | 14.05 | 14.3 | 13.86 | 14.18 | +0.85% | 14,939 | 21,048,220 |
| 2024-08-15 | 14.08 | 14.15 | 13.86 | 14.06 | +0.14% | 9,714 | 13,641,317 |
| 2024-08-14 | 14.17 | 14.18 | 13.99 | 14.04 | -0.85% | 6,683 | 9,409,132 |
| 2024-08-13 | 14.05 | 14.16 | 13.6 | 14.16 | +1.51% | 11,538 | 16,107,315 |
| 2024-08-12 | 14.1 | 14.17 | 13.92 | 13.95 | -2.04% | 10,933 | 15,342,099 |
| 2024-08-09 | 14.37 | 14.37 | 14 | 14.24 | -1.11% | 19,294 | 27,294,124 |
| 2024-08-08 | 14.06 | 14.42 | 13.82 | 14.4 | +1.48% | 24,510 | 34,623,774 |
| 2024-08-07 | 14.28 | 14.32 | 13.9 | 14.19 | +0.21% | 24,502 | 34,616,692 |
| 2024-08-06 | 14.33 | 15.2 | 14.01 | 14.16 | +0.28% | 42,067 | 60,378,550 |
| 2024-08-05 | 14.62 | 15.46 | 13.99 | 14.12 | -6.86% | 66,281 | 97,192,383 |
| 2024-08-02 | 13.78 | 15.16 | 13.63 | 15.16 | +10.01% | 35,805 | 53,210,787 |
| 2024-08-01 | 13.85 | 13.88 | 13.69 | 13.78 | +0.15% | 4,934 | 6,806,811 |
| 2024-07-31 | 13.47 | 13.76 | 13.36 | 13.76 | +2.3% | 7,979 | 10,885,450 |
| 2024-07-30 | 13.4 | 13.53 | 13.32 | 13.45 | +0.37% | 4,385 | 5,891,222 |
| 2024-07-29 | 13.43 | 13.48 | 13.2 | 13.4 | +0.3% | 4,687 | 6,266,040 |
| 2024-07-26 | 13.26 | 13.5 | 13.26 | 13.36 | +0.83% | 4,856 | 6,495,819 |
| 2024-07-25 | 13 | 13.45 | 12.89 | 13.25 | +1.84% | 6,061 | 8,020,963 |
| 2024-07-24 | 13.15 | 13.19 | 12.9 | 13.01 | -0.99% | 5,631 | 7,323,211 |
| 2024-07-23 | 13.27 | 13.54 | 13.13 | 13.14 | -1.28% | 7,426 | 9,895,495 |
| 2024-07-22 | 13.12 | 13.38 | 13.12 | 13.31 | +0.53% | 4,724 | 6,272,474 |
| 2024-07-19 | 13.26 | 13.46 | 12.98 | 13.24 | -0.08% | 6,107 | 8,089,647 |
| 2024-07-18 | 13.23 | 13.37 | 12.9 | 13.25 | -0.67% | 6,061 | 7,932,188 |
| 2024-07-17 | 13.51 | 13.54 | 13.22 | 13.34 | -0.89% | 4,230 | 5,639,238 |
| 2024-07-16 | 13.54 | 13.63 | 13.29 | 13.46 | -0.59% | 7,757 | 10,416,612 |
| 2024-07-15 | 13.76 | 13.92 | 13.31 | 13.54 | -1.88% | 8,480 | 11,443,106 |
| 2024-07-12 | 13.91 | 14.17 | 13.69 | 13.8 | -0.22% | 5,697 | 7,915,261 |
| 2024-07-11 | 13.55 | 13.85 | 13.52 | 13.83 | +3.67% | 8,333 | 11,433,925 |
| 2024-07-10 | 13.5 | 13.75 | 13.34 | 13.34 | -2.06% | 5,700 | 7,692,556 |
| 2024-07-09 | 13.33 | 13.72 | 13.11 | 13.62 | +0.89% | 7,848 | 10,550,311 |
| 2024-07-08 | 13.85 | 14.06 | 13.44 | 13.5 | -3.02% | 7,388 | 10,044,173 |
| 2024-07-05 | 13.7 | 14.03 | 13.44 | 13.92 | +1.61% | 5,735 | 7,899,715 |
| 2024-07-04 | 14.14 | 14.28 | 13.62 | 13.7 | -3.11% | 6,908 | 9,577,331 |
| 2024-07-03 | 14.44 | 14.44 | 14.1 | 14.14 | -1.05% | 6,012 | 8,536,646 |
| 2024-07-02 | 14.22 | 14.44 | 14.15 | 14.29 | +0.56% | 6,393 | 9,151,943 |
| 2024-07-01 | 14.1 | 14.26 | 13.9 | 14.21 | +1% | 6,380 | 8,999,540 |
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：