股票概览
16.74
+8.98%
+1.38
15.99
开盘价
16.8
最高价
15.56
最低价
122,640
成交量
数据更新至: 2024-09-30
技术指标
15.06
MA5 (5日均线)
14.70
MA10 (10日均线)
14.58
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 | 15.99 | 16.8 | 15.56 | 16.74 | +8.98% | 122,640 | 199,663,226 |
| 2024-09-27 | 14.7 | 15.57 | 14.7 | 15.36 | +4.99% | 94,941 | 143,687,897 |
| 2024-09-26 | 14.43 | 14.64 | 14.22 | 14.63 | +1.46% | 58,812 | 85,177,784 |
| 2024-09-25 | 14.27 | 14.77 | 14.24 | 14.42 | +1.84% | 66,453 | 96,580,123 |
| 2024-09-24 | 13.99 | 14.16 | 13.75 | 14.16 | +1.8% | 43,306 | 60,723,175 |
| 2024-09-23 | 14 | 14.16 | 13.84 | 13.91 | -0.57% | 34,819 | 48,543,774 |
| 2024-09-20 | 14.22 | 14.4 | 13.86 | 13.99 | -2.17% | 52,171 | 73,217,968 |
| 2024-09-19 | 14.28 | 14.55 | 14.06 | 14.3 | -0.35% | 57,932 | 83,157,660 |
| 2024-09-18 | 14.96 | 14.96 | 14.24 | 14.35 | -4.97% | 65,780 | 95,037,426 |
| 2024-09-13 | 14.68 | 15.23 | 14.5 | 15.1 | +2.1% | 98,572 | 147,394,053 |
| 2024-09-12 | 14.57 | 15.26 | 14.54 | 14.79 | +0.82% | 76,020 | 113,218,452 |
| 2024-09-11 | 14.88 | 15.19 | 14.46 | 14.67 | +0.48% | 88,671 | 131,306,879 |
| 2024-09-10 | 14.27 | 14.67 | 14.22 | 14.6 | +2.03% | 48,673 | 70,419,192 |
| 2024-09-09 | 14.72 | 14.72 | 14.23 | 14.31 | -2.92% | 57,264 | 82,694,606 |
| 2024-09-06 | 14.6 | 15.21 | 14.5 | 14.74 | +1.38% | 83,155 | 123,198,413 |
| 2024-09-05 | 14.28 | 14.66 | 14.28 | 14.54 | +1.04% | 51,357 | 74,665,216 |
| 2024-09-04 | 14.29 | 14.43 | 14.14 | 14.39 | +0.63% | 46,884 | 67,051,895 |
| 2024-09-03 | 14.24 | 14.57 | 14.12 | 14.3 | +0.42% | 49,565 | 71,032,535 |
| 2024-09-02 | 13.89 | 14.45 | 13.89 | 14.24 | +1.93% | 73,816 | 104,828,998 |
| 2024-08-30 | 13.85 | 14.19 | 13.72 | 13.97 | +0.87% | 56,572 | 79,160,633 |
| 2024-08-29 | 13.53 | 13.92 | 13.53 | 13.85 | +1.84% | 41,942 | 57,836,157 |
| 2024-08-28 | 13.34 | 13.79 | 13.29 | 13.6 | +1.49% | 49,102 | 66,831,226 |
| 2024-08-27 | 13.54 | 13.64 | 13.32 | 13.4 | -0.59% | 36,210 | 48,765,790 |
| 2024-08-26 | 13.25 | 13.59 | 13.21 | 13.48 | +1.81% | 34,110 | 45,884,200 |
| 2024-08-23 | 13.34 | 13.43 | 13.16 | 13.24 | -0.97% | 29,204 | 38,755,029 |
| 2024-08-22 | 13.71 | 13.72 | 13.34 | 13.37 | -2.41% | 44,412 | 59,965,818 |
| 2024-08-21 | 13.76 | 13.84 | 13.61 | 13.7 | -1.44% | 43,825 | 60,016,380 |
| 2024-08-20 | 14.2 | 14.33 | 13.78 | 13.9 | -2.11% | 61,534 | 86,215,776 |
| 2024-08-19 | 13.89 | 14.27 | 13.89 | 14.2 | +2.38% | 65,220 | 92,206,618 |
| 2024-08-16 | 14.37 | 14.52 | 13.83 | 13.87 | -3.61% | 78,521 | 110,890,126 |
| 2024-08-15 | 14.45 | 14.46 | 14 | 14.39 | -1.1% | 76,800 | 109,565,233 |
| 2024-08-14 | 14.36 | 14.68 | 14.33 | 14.55 | +0.83% | 65,583 | 95,379,922 |
| 2024-08-13 | 14.3 | 14.54 | 14.23 | 14.43 | +0.14% | 61,898 | 89,116,542 |
| 2024-08-12 | 15 | 15 | 14.25 | 14.41 | -4.44% | 108,476 | 157,282,006 |
| 2024-08-09 | 15.65 | 15.88 | 15.01 | 15.08 | -9.59% | 199,286 | 304,963,297 |
| 2024-08-08 | 16.68 | 16.96 | 16.68 | 16.68 | -9.98% | 90,761 | 151,449,789 |
| 2024-08-07 | 18.53 | 20.5 | 18.53 | 18.53 | -10% | 213,909 | 409,941,038 |
| 2024-08-06 | 18.2 | 20.59 | 17.7 | 20.59 | +9.99% | 253,779 | 484,291,332 |
| 2024-08-05 | 18.04 | 18.72 | 17.02 | 18.72 | +9.99% | 311,346 | 558,932,883 |
| 2024-08-02 | 15.72 | 17.02 | 15.7 | 17.02 | +10.02% | 131,310 | 221,964,336 |
| 2024-08-01 | 15.38 | 15.94 | 15.26 | 15.47 | -0.26% | 88,427 | 137,241,952 |
| 2024-07-31 | 15.2 | 15.8 | 14.96 | 15.51 | +2.04% | 100,559 | 154,591,950 |
| 2024-07-30 | 15 | 15.41 | 14.79 | 15.2 | -0.26% | 76,301 | 114,949,845 |
| 2024-07-29 | 14.84 | 15.37 | 14.67 | 15.24 | +0.99% | 101,885 | 153,233,794 |
| 2024-07-26 | 15.1 | 15.59 | 14.91 | 15.09 | -0.79% | 122,549 | 186,543,763 |
| 2024-07-25 | 15.85 | 16.43 | 15.1 | 15.21 | -1.23% | 189,377 | 301,290,124 |
| 2024-07-24 | 13.82 | 15.4 | 13.76 | 15.4 | +10% | 91,765 | 133,912,357 |
| 2024-07-23 | 14.85 | 14.86 | 14 | 14 | -5.72% | 85,664 | 122,478,337 |
| 2024-07-22 | 14.85 | 14.85 | 14.85 | 14.85 | +10% | 28,419 | 42,202,022 |
| 2024-07-19 | 13.2 | 13.6 | 13.17 | 13.5 | +1.73% | 22,524 | 30,263,716 |
| 2024-07-18 | 13.36 | 13.36 | 13 | 13.27 | -1.41% | 23,870 | 31,489,117 |
| 2024-07-17 | 13.5 | 13.75 | 13.36 | 13.46 | -0.3% | 26,044 | 35,223,787 |
| 2024-07-16 | 13.37 | 13.6 | 13.33 | 13.5 | -0.22% | 21,798 | 29,349,914 |
| 2024-07-15 | 13.79 | 13.81 | 13.43 | 13.53 | -2.38% | 27,671 | 37,559,384 |
| 2024-07-12 | 14.2 | 14.38 | 13.76 | 13.86 | -0.57% | 60,686 | 85,042,093 |
| 2024-07-11 | 13.2 | 13.94 | 12.98 | 13.94 | +10.02% | 45,425 | 61,144,597 |
| 2024-07-10 | 12.76 | 12.91 | 12.64 | 12.67 | -1.78% | 17,665 | 22,523,455 |
| 2024-07-09 | 12.7 | 12.99 | 12.28 | 12.9 | +1.18% | 29,421 | 37,202,302 |
| 2024-07-08 | 13.19 | 13.2 | 12.68 | 12.75 | -3.48% | 21,218 | 27,215,777 |
| 2024-07-05 | 13.11 | 13.25 | 12.88 | 13.21 | +0.61% | 18,825 | 24,606,071 |
| 2024-07-04 | 13.63 | 13.71 | 13.1 | 13.13 | -3.46% | 26,390 | 35,148,257 |
| 2024-07-03 | 13.88 | 13.88 | 13.56 | 13.6 | -1.95% | 17,045 | 23,301,312 |
| 2024-07-02 | 14.06 | 14.08 | 13.82 | 13.87 | -1.07% | 13,927 | 19,409,849 |
| 2024-07-01 | 13.91 | 14.05 | 13.64 | 14.02 | +1.01% | 16,686 | 23,102,616 |
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：