股票概览
16.83
+7.68%
+1.2
16.02
开盘价
17.11
最高价
15.69
最低价
112,688
成交量
数据更新至: 2024-09-30
技术指标
15.59
MA5 (5日均线)
15.30
MA10 (10日均线)
14.71
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 | 16.02 | 17.11 | 15.69 | 16.83 | +7.68% | 112,688 | 185,018,298 |
| 2024-09-27 | 15.04 | 15.79 | 14.98 | 15.63 | +3.85% | 93,609 | 144,082,178 |
| 2024-09-26 | 14.77 | 15.07 | 14.53 | 15.05 | -1.18% | 119,834 | 177,016,889 |
| 2024-09-25 | 15.26 | 16.72 | 15.13 | 15.23 | +0.2% | 135,205 | 217,265,666 |
| 2024-09-24 | 15.35 | 15.44 | 14.97 | 15.2 | -0.85% | 21,925 | 33,203,273 |
| 2024-09-23 | 15.4 | 15.58 | 15.25 | 15.33 | -0.07% | 15,206 | 23,374,430 |
| 2024-09-20 | 15.05 | 15.37 | 15.01 | 15.34 | +1.93% | 20,883 | 31,829,062 |
| 2024-09-19 | 14.83 | 15.07 | 14.81 | 15.05 | +0.67% | 23,169 | 34,672,500 |
| 2024-09-18 | 14.43 | 15.05 | 14.15 | 14.95 | +3.6% | 31,766 | 46,820,039 |
| 2024-09-13 | 14.45 | 14.64 | 14.31 | 14.43 | +0.7% | 13,219 | 19,095,317 |
| 2024-09-12 | 14.11 | 14.51 | 14.11 | 14.33 | +2.21% | 13,688 | 19,552,132 |
| 2024-09-11 | 14.09 | 14.26 | 13.97 | 14.02 | +0.07% | 9,117 | 12,851,336 |
| 2024-09-10 | 13.84 | 14.04 | 13.81 | 14.01 | +1.23% | 7,263 | 10,125,065 |
| 2024-09-09 | 13.76 | 14.03 | 13.61 | 13.84 | +0.58% | 8,344 | 11,580,680 |
| 2024-09-06 | 14.06 | 14.13 | 13.65 | 13.76 | -2.13% | 12,190 | 16,859,598 |
| 2024-09-05 | 14.13 | 14.29 | 14 | 14.06 | -0.35% | 7,792 | 10,989,490 |
| 2024-09-04 | 14.29 | 14.34 | 14.1 | 14.11 | -1.26% | 6,629 | 9,407,377 |
| 2024-09-03 | 14.36 | 14.54 | 14.26 | 14.29 | -0.49% | 7,897 | 11,339,387 |
| 2024-09-02 | 14.51 | 14.66 | 14.29 | 14.36 | -0.69% | 10,540 | 15,199,925 |
| 2024-08-30 | 14.19 | 14.58 | 14.15 | 14.46 | +1.69% | 11,178 | 16,114,718 |
| 2024-08-29 | 14.26 | 14.27 | 13.85 | 14.22 | +0.21% | 12,341 | 17,438,614 |
| 2024-08-28 | 13.85 | 14.39 | 13.85 | 14.19 | +1.87% | 11,914 | 16,878,555 |
| 2024-08-27 | 14.09 | 14.16 | 13.88 | 13.93 | -1.14% | 7,056 | 9,866,952 |
| 2024-08-26 | 13.73 | 14.16 | 13.67 | 14.09 | +1.51% | 7,488 | 10,482,209 |
| 2024-08-23 | 13.98 | 13.98 | 13.68 | 13.88 | -0.5% | 7,703 | 10,643,982 |
| 2024-08-22 | 14.07 | 14.24 | 13.95 | 13.95 | -0.78% | 6,900 | 9,705,620 |
| 2024-08-21 | 14.13 | 14.18 | 13.96 | 14.06 | -0.5% | 5,785 | 8,148,647 |
| 2024-08-20 | 14.5 | 14.53 | 13.98 | 14.13 | -2.01% | 10,916 | 15,476,294 |
| 2024-08-19 | 14.63 | 14.8 | 14.4 | 14.42 | -2.04% | 10,435 | 15,256,004 |
| 2024-08-16 | 14.85 | 14.87 | 14.65 | 14.72 | -0.47% | 8,739 | 12,894,573 |
| 2024-08-15 | 14.99 | 15.03 | 14.76 | 14.79 | -1.33% | 10,606 | 15,774,667 |
| 2024-08-14 | 15.07 | 15.13 | 14.93 | 14.99 | -0.4% | 7,351 | 11,031,376 |
| 2024-08-13 | 14.8 | 15.05 | 14.55 | 15.05 | +1.62% | 11,176 | 16,693,986 |
| 2024-08-12 | 15.17 | 15.17 | 14.7 | 14.81 | -1.86% | 8,675 | 12,883,542 |
| 2024-08-09 | 15.24 | 15.28 | 15.03 | 15.09 | -0.92% | 11,047 | 16,742,799 |
| 2024-08-08 | 14.88 | 15.23 | 14.73 | 15.23 | +1.87% | 14,377 | 21,689,165 |
| 2024-08-07 | 14.71 | 15.07 | 14.71 | 14.95 | +0.07% | 8,611 | 12,883,257 |
| 2024-08-06 | 14.8 | 14.95 | 14.68 | 14.94 | +2.54% | 11,853 | 17,548,331 |
| 2024-08-05 | 14.73 | 14.97 | 14.49 | 14.57 | -1.89% | 13,892 | 20,444,876 |
| 2024-08-02 | 15.12 | 15.16 | 14.8 | 14.85 | -1.85% | 12,748 | 19,102,655 |
| 2024-08-01 | 15.29 | 15.32 | 15.06 | 15.13 | -0.85% | 15,436 | 23,399,815 |
| 2024-07-31 | 15.09 | 15.32 | 15.04 | 15.26 | +1.19% | 20,680 | 31,430,841 |
| 2024-07-30 | 14.9 | 15.14 | 14.85 | 15.08 | +0.87% | 12,493 | 18,775,688 |
| 2024-07-29 | 15.09 | 15.09 | 14.88 | 14.95 | -0.66% | 14,425 | 21,583,099 |
| 2024-07-26 | 15 | 15.3 | 14.9 | 15.05 | +0.47% | 23,412 | 35,350,065 |
| 2024-07-25 | 14.55 | 14.99 | 14.43 | 14.98 | +2.11% | 21,345 | 31,625,095 |
| 2024-07-24 | 14.37 | 14.87 | 14.37 | 14.67 | +0.14% | 18,580 | 27,298,692 |
| 2024-07-23 | 14.63 | 14.92 | 14.59 | 14.65 | +0.14% | 20,442 | 30,146,182 |
| 2024-07-22 | 14.6 | 14.73 | 14.47 | 14.63 | +0.14% | 11,477 | 16,706,596 |
| 2024-07-19 | 13.96 | 14.79 | 13.91 | 14.61 | +3.99% | 23,438 | 33,785,379 |
| 2024-07-18 | 13.86 | 14.05 | 13.57 | 14.05 | +1.08% | 9,553 | 13,196,733 |
| 2024-07-17 | 13.86 | 14.09 | 13.75 | 13.9 | -0.64% | 12,256 | 16,996,633 |
| 2024-07-16 | 14.06 | 14.06 | 13.73 | 13.99 | -0.21% | 10,439 | 14,480,767 |
| 2024-07-15 | 14.35 | 14.36 | 13.91 | 14.02 | -1.68% | 9,589 | 13,422,640 |
| 2024-07-12 | 14.36 | 14.4 | 14.2 | 14.26 | -0.28% | 9,109 | 13,035,983 |
| 2024-07-11 | 14.03 | 14.3 | 13.95 | 14.3 | +2.8% | 15,741 | 22,318,323 |
| 2024-07-10 | 14 | 14.15 | 13.82 | 13.91 | -0.78% | 10,104 | 14,101,332 |
| 2024-07-09 | 13.73 | 14.06 | 13.46 | 14.02 | +1.89% | 11,832 | 16,344,961 |
| 2024-07-08 | 14.04 | 14.1 | 13.67 | 13.76 | -2.48% | 11,390 | 15,696,516 |
| 2024-07-05 | 13.82 | 14.13 | 13.75 | 14.11 | +1.15% | 11,606 | 16,181,264 |
| 2024-07-04 | 14.24 | 14.35 | 13.87 | 13.95 | -2.04% | 12,669 | 17,775,498 |
| 2024-07-03 | 14.41 | 14.56 | 14.16 | 14.24 | -1.39% | 9,285 | 13,277,288 |
| 2024-07-02 | 14.42 | 14.59 | 14.4 | 14.44 | +0.14% | 11,388 | 16,506,589 |
| 2024-07-01 | 14.25 | 14.55 | 14.13 | 14.42 | +1.19% | 13,287 | 19,024,716 |
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：