股票概览
15.91
+8.97%
+1.31
15
开盘价
16.06
最高价
14.91
最低价
38,221
成交量
数据更新至: 2024-09-30
技术指标
14.46
MA5 (5日均线)
14.06
MA10 (10日均线)
13.91
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 | 16.06 | 14.91 | 15.91 | +8.97% | 38,221 | 59,133,731 |
| 2024-09-27 | 14.4 | 14.72 | 14.11 | 14.6 | +3.25% | 24,000 | 34,668,767 |
| 2024-09-26 | 13.87 | 14.15 | 13.87 | 14.14 | +1.95% | 10,958 | 15,365,768 |
| 2024-09-25 | 13.79 | 14.15 | 13.79 | 13.87 | +0.58% | 13,505 | 18,860,032 |
| 2024-09-24 | 13.7 | 13.79 | 13.46 | 13.79 | +1.25% | 12,655 | 17,356,389 |
| 2024-09-23 | 13.75 | 13.84 | 13.55 | 13.62 | -0.95% | 5,070 | 6,923,106 |
| 2024-09-20 | 13.67 | 13.86 | 13.66 | 13.75 | +0.22% | 6,239 | 8,577,789 |
| 2024-09-19 | 13.71 | 13.79 | 13.51 | 13.72 | +0.96% | 7,596 | 10,383,224 |
| 2024-09-18 | 13.75 | 13.75 | 13.21 | 13.59 | +0.07% | 6,793 | 9,106,431 |
| 2024-09-13 | 13.88 | 13.88 | 13.49 | 13.58 | -1.67% | 8,806 | 11,999,023 |
| 2024-09-12 | 13.87 | 14.1 | 13.8 | 13.81 | -0.93% | 6,081 | 8,490,512 |
| 2024-09-11 | 13.91 | 14.04 | 13.77 | 13.94 | +0.29% | 6,540 | 9,081,753 |
| 2024-09-10 | 13.64 | 13.94 | 13.64 | 13.9 | +1.39% | 7,919 | 10,941,945 |
| 2024-09-09 | 13.59 | 13.77 | 13.47 | 13.71 | +0.96% | 8,995 | 12,254,371 |
| 2024-09-06 | 13.79 | 13.9 | 13.58 | 13.58 | -1.31% | 10,379 | 14,221,566 |
| 2024-09-05 | 13.8 | 14.07 | 13.72 | 13.76 | -0.36% | 9,569 | 13,277,323 |
| 2024-09-04 | 13.86 | 14.09 | 13.77 | 13.81 | -0.93% | 13,285 | 18,451,141 |
| 2024-09-03 | 13.78 | 13.99 | 13.6 | 13.94 | +0.65% | 17,749 | 24,596,046 |
| 2024-09-02 | 13.79 | 14.68 | 13.78 | 13.85 | +3.67% | 44,805 | 63,579,140 |
| 2024-08-30 | 13.26 | 13.49 | 13.21 | 13.36 | -0.07% | 11,649 | 15,587,851 |
| 2024-08-29 | 13 | 13.4 | 12.82 | 13.37 | +2.77% | 6,568 | 8,683,882 |
| 2024-08-28 | 12.87 | 13.06 | 12.76 | 13.01 | +1.25% | 2,981 | 3,857,230 |
| 2024-08-27 | 12.93 | 12.99 | 12.82 | 12.85 | -1.15% | 2,605 | 3,353,065 |
| 2024-08-26 | 12.75 | 13 | 12.72 | 13 | +2.28% | 5,175 | 6,682,996 |
| 2024-08-23 | 12.96 | 12.96 | 12.68 | 12.71 | -1.55% | 4,251 | 5,412,957 |
| 2024-08-22 | 13.18 | 13.26 | 12.9 | 12.91 | -1.83% | 5,444 | 7,070,793 |
| 2024-08-21 | 13.17 | 13.19 | 13.02 | 13.15 | +0.38% | 3,006 | 3,951,414 |
| 2024-08-20 | 13.2 | 13.24 | 13.06 | 13.1 | -0.76% | 3,967 | 5,205,979 |
| 2024-08-19 | 13.38 | 13.4 | 13.17 | 13.2 | -0.9% | 3,124 | 4,145,408 |
| 2024-08-16 | 13.4 | 13.46 | 13.28 | 13.32 | -0.08% | 3,584 | 4,794,734 |
| 2024-08-15 | 13.35 | 13.5 | 13.28 | 13.33 | -0.6% | 5,393 | 7,217,498 |
| 2024-08-14 | 13.49 | 13.57 | 13.39 | 13.41 | -0.22% | 3,710 | 4,995,402 |
| 2024-08-13 | 13.36 | 13.44 | 13.15 | 13.44 | +1.51% | 5,006 | 6,673,942 |
| 2024-08-12 | 13.25 | 13.46 | 13.2 | 13.24 | -0.53% | 4,070 | 5,398,137 |
| 2024-08-09 | 13.27 | 13.48 | 13.27 | 13.31 | 0% | 4,101 | 5,490,727 |
| 2024-08-08 | 13.4 | 13.49 | 13.22 | 13.31 | -1.11% | 7,811 | 10,419,495 |
| 2024-08-07 | 13.4 | 13.61 | 13.38 | 13.46 | -2.11% | 10,673 | 14,381,506 |
| 2024-08-06 | 13.51 | 14 | 13.4 | 13.75 | +1.78% | 18,505 | 25,334,187 |
| 2024-08-05 | 13.4 | 13.79 | 13.37 | 13.51 | +0.37% | 15,328 | 20,850,899 |
| 2024-08-02 | 13.42 | 13.55 | 13.33 | 13.46 | +0.3% | 6,290 | 8,468,008 |
| 2024-08-01 | 13.51 | 13.63 | 13.4 | 13.42 | -0.67% | 5,954 | 8,046,823 |
| 2024-07-31 | 13.11 | 13.56 | 13.1 | 13.51 | +2.58% | 10,841 | 14,529,334 |
| 2024-07-30 | 13.15 | 13.3 | 13 | 13.17 | 0% | 4,437 | 5,838,704 |
| 2024-07-29 | 13.21 | 13.26 | 13.1 | 13.17 | -0.68% | 4,208 | 5,539,115 |
| 2024-07-26 | 13.1 | 13.36 | 13.03 | 13.26 | +1.14% | 7,335 | 9,731,815 |
| 2024-07-25 | 12.81 | 13.26 | 12.81 | 13.11 | +0.46% | 13,009 | 16,949,680 |
| 2024-07-24 | 13.2 | 13.7 | 12.87 | 13.05 | +0.46% | 18,164 | 24,095,704 |
| 2024-07-23 | 13.18 | 13.22 | 12.96 | 12.99 | -1.14% | 5,368 | 7,031,001 |
| 2024-07-22 | 13.18 | 13.33 | 13.07 | 13.14 | -0.15% | 5,916 | 7,784,786 |
| 2024-07-19 | 13.15 | 13.34 | 13 | 13.16 | +1.15% | 5,786 | 7,634,278 |
| 2024-07-18 | 12.95 | 13.1 | 12.76 | 13.01 | -0.23% | 5,568 | 7,187,800 |
| 2024-07-17 | 13.21 | 13.22 | 12.9 | 13.04 | -0.91% | 4,229 | 5,516,495 |
| 2024-07-16 | 13.34 | 13.38 | 13.13 | 13.16 | -1.35% | 4,953 | 6,533,355 |
| 2024-07-15 | 13.36 | 13.45 | 13.26 | 13.34 | -0.82% | 5,166 | 6,883,835 |
| 2024-07-12 | 13.79 | 13.79 | 13.42 | 13.45 | -0.96% | 5,855 | 7,935,884 |
| 2024-07-11 | 13.41 | 13.59 | 13.35 | 13.58 | +2.57% | 7,416 | 10,026,855 |
| 2024-07-10 | 13.29 | 13.44 | 13.13 | 13.24 | +0.23% | 6,310 | 8,394,630 |
| 2024-07-09 | 13.14 | 13.29 | 12.75 | 13.21 | +1.23% | 7,675 | 10,009,980 |
| 2024-07-08 | 13.43 | 13.46 | 13.02 | 13.05 | -3.19% | 5,891 | 7,754,642 |
| 2024-07-05 | 13.22 | 13.49 | 13.13 | 13.48 | +2.04% | 4,010 | 5,337,847 |
| 2024-07-04 | 13.61 | 13.65 | 13.15 | 13.21 | -2.94% | 6,640 | 8,863,983 |
| 2024-07-03 | 13.5 | 13.84 | 13.5 | 13.61 | -1.31% | 5,922 | 8,094,990 |
| 2024-07-02 | 14 | 14 | 13.68 | 13.79 | -0.58% | 5,397 | 7,445,929 |
| 2024-07-01 | 13.72 | 13.95 | 13.48 | 13.87 | +1.09% | 7,496 | 10,265,870 |
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：