股票概览
15.33
+7.81%
+1.11
14.65
开盘价
15.54
最高价
14.24
最低价
45,740
成交量
数据更新至: 2024-09-30
技术指标
14.06
MA5 (5日均线)
13.51
MA10 (10日均线)
13.42
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 | 14.65 | 15.54 | 14.24 | 15.33 | +7.81% | 45,740 | 68,275,924 |
| 2024-09-27 | 13.89 | 14.4 | 13.79 | 14.22 | +3.04% | 25,500 | 35,905,909 |
| 2024-09-26 | 13.41 | 13.82 | 13.39 | 13.8 | +2.22% | 13,198 | 18,018,746 |
| 2024-09-25 | 13.48 | 13.74 | 13.44 | 13.5 | +0.37% | 15,584 | 21,212,279 |
| 2024-09-24 | 13.15 | 13.51 | 13.06 | 13.45 | +2.44% | 13,156 | 17,485,501 |
| 2024-09-23 | 12.99 | 13.18 | 12.86 | 13.13 | +0.38% | 8,624 | 11,253,912 |
| 2024-09-20 | 12.97 | 13.09 | 12.76 | 13.08 | +0.85% | 10,488 | 13,621,049 |
| 2024-09-19 | 12.65 | 13.02 | 12.63 | 12.97 | +3.1% | 14,989 | 19,264,240 |
| 2024-09-18 | 13 | 13.07 | 12.44 | 12.58 | -3.45% | 16,978 | 21,438,093 |
| 2024-09-13 | 13.17 | 13.19 | 12.99 | 13.03 | -0.99% | 7,922 | 10,368,405 |
| 2024-09-12 | 13.37 | 13.54 | 13.15 | 13.16 | -1.86% | 7,286 | 9,714,261 |
| 2024-09-11 | 13.5 | 13.68 | 13.33 | 13.41 | -1.32% | 9,426 | 12,719,514 |
| 2024-09-10 | 13.34 | 13.59 | 13.3 | 13.59 | +1.87% | 10,045 | 13,522,812 |
| 2024-09-09 | 13.2 | 13.45 | 13.02 | 13.34 | +0.45% | 7,132 | 9,471,648 |
| 2024-09-06 | 13.74 | 13.74 | 13.22 | 13.28 | -2.06% | 8,344 | 11,216,200 |
| 2024-09-05 | 13.32 | 13.58 | 13.24 | 13.56 | +1.65% | 8,686 | 11,709,263 |
| 2024-09-04 | 13.41 | 13.57 | 13.31 | 13.34 | -0.3% | 9,259 | 12,426,533 |
| 2024-09-03 | 13.15 | 13.47 | 13.15 | 13.38 | +1.75% | 11,880 | 15,855,847 |
| 2024-09-02 | 13.18 | 13.75 | 13.13 | 13.15 | -0.15% | 17,109 | 22,908,351 |
| 2024-08-30 | 13.05 | 13.34 | 13.01 | 13.17 | +1.23% | 8,905 | 11,755,139 |
| 2024-08-29 | 12.7 | 13.05 | 12.65 | 13.01 | +2.12% | 7,607 | 9,821,355 |
| 2024-08-28 | 12.62 | 12.91 | 12.55 | 12.74 | +0.95% | 7,196 | 9,182,819 |
| 2024-08-27 | 12.91 | 12.91 | 12.58 | 12.62 | -2.25% | 7,360 | 9,335,523 |
| 2024-08-26 | 12.66 | 13.01 | 12.55 | 12.91 | +2.46% | 9,242 | 11,875,650 |
| 2024-08-23 | 12.8 | 12.8 | 12.52 | 12.6 | -1.49% | 9,488 | 11,986,501 |
| 2024-08-22 | 13.02 | 13.14 | 12.71 | 12.79 | -1.92% | 9,137 | 11,779,703 |
| 2024-08-21 | 13.15 | 13.27 | 13 | 13.04 | -0.91% | 8,307 | 10,875,300 |
| 2024-08-20 | 13.66 | 13.66 | 13.06 | 13.16 | -3.66% | 11,022 | 14,655,017 |
| 2024-08-19 | 13.4 | 13.73 | 13.35 | 13.66 | +1.56% | 12,839 | 17,429,789 |
| 2024-08-16 | 13.53 | 13.63 | 13.42 | 13.45 | -0.52% | 9,103 | 12,307,352 |
| 2024-08-15 | 13.68 | 13.76 | 13.44 | 13.52 | -1.17% | 14,294 | 19,415,033 |
| 2024-08-14 | 13.63 | 14.09 | 13.62 | 13.68 | -0.36% | 18,895 | 26,111,121 |
| 2024-08-13 | 13.48 | 13.77 | 13.18 | 13.73 | +1.4% | 20,676 | 28,078,391 |
| 2024-08-12 | 13.28 | 13.58 | 13.11 | 13.54 | +1.88% | 16,743 | 22,405,491 |
| 2024-08-09 | 13.28 | 13.55 | 13.25 | 13.29 | +0.23% | 9,556 | 12,781,989 |
| 2024-08-08 | 13.37 | 13.4 | 13 | 13.26 | -0.82% | 9,514 | 12,546,708 |
| 2024-08-07 | 13.17 | 13.41 | 13.08 | 13.37 | +1.36% | 9,695 | 12,877,163 |
| 2024-08-06 | 12.96 | 13.24 | 12.62 | 13.19 | +2.09% | 14,591 | 19,051,624 |
| 2024-08-05 | 13.28 | 13.48 | 12.91 | 12.92 | -3.51% | 11,521 | 15,204,083 |
| 2024-08-02 | 13.52 | 13.68 | 13.37 | 13.39 | -1.25% | 11,374 | 15,365,022 |
| 2024-08-01 | 13.59 | 13.68 | 13.48 | 13.56 | -0.15% | 9,291 | 12,615,345 |
| 2024-07-31 | 13.3 | 13.59 | 13.22 | 13.58 | +2.41% | 12,556 | 16,875,021 |
| 2024-07-30 | 13.07 | 13.28 | 12.96 | 13.26 | +1.45% | 9,536 | 12,564,978 |
| 2024-07-29 | 13.11 | 13.26 | 13.03 | 13.07 | -0.61% | 8,719 | 11,459,111 |
| 2024-07-26 | 12.98 | 13.18 | 12.97 | 13.15 | +0.92% | 14,141 | 18,527,085 |
| 2024-07-25 | 12.63 | 13.12 | 12.52 | 13.03 | +2.6% | 11,626 | 14,946,409 |
| 2024-07-24 | 12.93 | 12.97 | 12.66 | 12.7 | -1.78% | 9,755 | 12,466,738 |
| 2024-07-23 | 13.17 | 13.33 | 12.87 | 12.93 | -1.97% | 8,036 | 10,568,472 |
| 2024-07-22 | 13.08 | 13.25 | 13.02 | 13.19 | +0.84% | 8,401 | 11,040,119 |
| 2024-07-19 | 12.88 | 13.28 | 12.75 | 13.08 | +1.4% | 8,864 | 11,534,723 |
| 2024-07-18 | 13 | 13.05 | 12.59 | 12.9 | -1.15% | 12,058 | 15,388,373 |
| 2024-07-17 | 13.38 | 13.38 | 13.04 | 13.05 | -2.32% | 8,131 | 10,669,799 |
| 2024-07-16 | 13.5 | 13.64 | 13.27 | 13.36 | -1.04% | 7,785 | 10,432,455 |
| 2024-07-15 | 13.88 | 14.05 | 13.41 | 13.5 | -2.46% | 11,893 | 16,233,641 |
| 2024-07-12 | 13.83 | 14 | 13.71 | 13.84 | -0.29% | 10,157 | 14,080,133 |
| 2024-07-11 | 13.45 | 13.92 | 13.4 | 13.88 | +4.68% | 12,029 | 16,537,466 |
| 2024-07-10 | 13.24 | 13.51 | 13.22 | 13.26 | -0.23% | 9,937 | 13,293,292 |
| 2024-07-09 | 13.09 | 13.38 | 12.73 | 13.29 | +2.23% | 11,825 | 15,486,243 |
| 2024-07-08 | 13.48 | 13.52 | 12.95 | 13 | -3.85% | 10,022 | 13,150,850 |
| 2024-07-05 | 13.42 | 13.59 | 13.14 | 13.52 | +0.07% | 7,459 | 10,013,141 |
| 2024-07-04 | 13.95 | 14.08 | 13.43 | 13.51 | -2.95% | 10,525 | 14,387,400 |
| 2024-07-03 | 14.19 | 14.26 | 13.88 | 13.92 | -1.83% | 9,007 | 12,617,921 |
| 2024-07-02 | 14.13 | 14.27 | 14.05 | 14.18 | +0.28% | 8,376 | 11,840,998 |
| 2024-07-01 | 13.93 | 14.15 | 13.67 | 14.14 | +1.51% | 12,834 | 17,830,451 |
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：