股票概览
15.6
+8.03%
+1.16
14.74
开盘价
15.71
最高价
14.45
最低价
93,180
成交量
数据更新至: 2024-09-30
技术指标
14.19
MA5 (5日均线)
13.47
MA10 (10日均线)
13.25
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 | 14.74 | 15.71 | 14.45 | 15.6 | +8.03% | 93,180 | 141,141,792 |
| 2024-09-27 | 14.25 | 14.64 | 14.03 | 14.44 | +2.85% | 65,803 | 94,219,830 |
| 2024-09-26 | 13.26 | 14.23 | 13.26 | 14.04 | +4.85% | 63,445 | 87,890,014 |
| 2024-09-25 | 13.49 | 13.69 | 13.32 | 13.39 | -0.81% | 62,973 | 85,138,369 |
| 2024-09-24 | 12.78 | 13.95 | 12.47 | 13.5 | +6.22% | 64,573 | 85,271,174 |
| 2024-09-23 | 12.84 | 12.96 | 12.68 | 12.71 | -1.32% | 19,254 | 24,654,981 |
| 2024-09-20 | 13 | 13.07 | 12.78 | 12.88 | -0.85% | 20,683 | 26,667,299 |
| 2024-09-19 | 12.8 | 13.12 | 12.5 | 12.99 | +3.1% | 38,186 | 49,370,086 |
| 2024-09-18 | 12.6 | 12.85 | 12.23 | 12.6 | +0.72% | 27,896 | 34,932,689 |
| 2024-09-13 | 12.92 | 13.13 | 12.51 | 12.51 | -3.77% | 31,911 | 40,542,251 |
| 2024-09-12 | 13.31 | 13.48 | 13 | 13 | -2.26% | 39,843 | 52,631,272 |
| 2024-09-11 | 12.98 | 13.61 | 12.9 | 13.3 | +2.15% | 61,156 | 81,498,804 |
| 2024-09-10 | 13.35 | 13.37 | 12.68 | 13.02 | -3.2% | 76,041 | 98,653,729 |
| 2024-09-09 | 12.45 | 13.78 | 12.4 | 13.45 | +7.34% | 99,292 | 134,413,675 |
| 2024-09-06 | 12.94 | 12.98 | 12.49 | 12.53 | -3.17% | 20,363 | 25,839,436 |
| 2024-09-05 | 12.85 | 13.02 | 12.84 | 12.94 | +0.15% | 14,506 | 18,759,640 |
| 2024-09-04 | 12.96 | 13.08 | 12.82 | 12.92 | -1% | 13,584 | 17,603,373 |
| 2024-09-03 | 12.8 | 13.2 | 12.8 | 13.05 | +1.64% | 24,645 | 32,119,821 |
| 2024-09-02 | 13.18 | 13.32 | 12.84 | 12.84 | -2.65% | 27,980 | 36,495,617 |
| 2024-08-30 | 13.13 | 13.44 | 12.98 | 13.19 | +0.46% | 28,680 | 38,017,500 |
| 2024-08-29 | 12.98 | 13.19 | 12.85 | 13.13 | +1.16% | 14,515 | 18,974,422 |
| 2024-08-28 | 13 | 13.2 | 12.85 | 12.98 | -1.29% | 16,124 | 21,002,168 |
| 2024-08-27 | 13.38 | 13.44 | 13.07 | 13.15 | -2.45% | 16,935 | 22,418,607 |
| 2024-08-26 | 13.8 | 13.83 | 13.25 | 13.48 | +0.75% | 24,470 | 33,014,872 |
| 2024-08-23 | 13.33 | 13.46 | 13.05 | 13.38 | +0.3% | 16,550 | 22,000,044 |
| 2024-08-22 | 13.62 | 13.72 | 13.32 | 13.34 | -2.06% | 13,253 | 17,878,824 |
| 2024-08-21 | 13.62 | 13.83 | 13.52 | 13.62 | -1.02% | 9,734 | 13,307,249 |
| 2024-08-20 | 14.02 | 14.08 | 13.65 | 13.76 | -1.78% | 15,109 | 20,836,814 |
| 2024-08-19 | 14.12 | 14.12 | 13.85 | 14.01 | -0.64% | 17,641 | 24,646,139 |
| 2024-08-16 | 14 | 14.26 | 13.99 | 14.1 | +0.21% | 18,836 | 26,565,786 |
| 2024-08-15 | 14.32 | 14.42 | 13.97 | 14.07 | -1.88% | 28,826 | 40,729,146 |
| 2024-08-14 | 14.31 | 14.43 | 14.22 | 14.34 | +0.28% | 16,233 | 23,281,403 |
| 2024-08-13 | 14.2 | 14.35 | 14.1 | 14.3 | +0.63% | 17,257 | 24,499,033 |
| 2024-08-12 | 14.29 | 14.43 | 14.05 | 14.21 | -0.98% | 20,685 | 29,481,730 |
| 2024-08-09 | 14.48 | 14.9 | 14.33 | 14.35 | +0.21% | 27,506 | 39,893,504 |
| 2024-08-08 | 14.5 | 14.63 | 14.25 | 14.32 | -2.59% | 32,391 | 46,576,401 |
| 2024-08-07 | 15.17 | 15.25 | 14.56 | 14.7 | -3.03% | 43,090 | 63,658,865 |
| 2024-08-06 | 14.82 | 15.6 | 14.39 | 15.16 | +2.29% | 57,497 | 86,664,084 |
| 2024-08-05 | 15.64 | 15.77 | 14.75 | 14.82 | -6.68% | 80,501 | 122,563,423 |
| 2024-08-02 | 15.16 | 16.8 | 15.1 | 15.88 | +3.39% | 114,983 | 181,614,897 |
| 2024-08-01 | 15.29 | 15.7 | 15.16 | 15.36 | 0% | 70,663 | 108,819,845 |
| 2024-07-31 | 14.85 | 15.63 | 14.68 | 15.36 | +2.81% | 90,930 | 138,505,360 |
| 2024-07-30 | 14.64 | 15.35 | 14.29 | 14.94 | +1.91% | 87,448 | 129,630,022 |
| 2024-07-29 | 15.99 | 16 | 14.66 | 14.66 | -2.14% | 139,988 | 215,899,126 |
| 2024-07-26 | 14.98 | 14.98 | 14.98 | 14.98 | +9.99% | 22,928 | 34,345,934 |
| 2024-07-25 | 13.49 | 13.78 | 13.38 | 13.62 | +0.07% | 20,710 | 28,106,618 |
| 2024-07-24 | 13.39 | 13.74 | 13.26 | 13.61 | +2.1% | 27,238 | 36,836,168 |
| 2024-07-23 | 13.55 | 13.75 | 13.3 | 13.33 | -2.13% | 19,428 | 26,327,549 |
| 2024-07-22 | 13.38 | 13.68 | 13.28 | 13.62 | +1.41% | 26,375 | 35,664,729 |
| 2024-07-19 | 13.13 | 13.49 | 13.11 | 13.43 | +1.74% | 23,372 | 31,131,575 |
| 2024-07-18 | 13.33 | 13.4 | 12.88 | 13.2 | -0.98% | 22,436 | 29,343,515 |
| 2024-07-17 | 13.36 | 13.56 | 13.12 | 13.33 | -0.3% | 28,124 | 37,520,912 |
| 2024-07-16 | 13.44 | 13.57 | 13.23 | 13.37 | -0.74% | 19,195 | 25,650,854 |
| 2024-07-15 | 13.93 | 13.93 | 13.39 | 13.47 | -3.09% | 25,481 | 34,572,543 |
| 2024-07-12 | 13.66 | 13.98 | 13.63 | 13.9 | +0.58% | 32,600 | 45,149,041 |
| 2024-07-11 | 13.47 | 13.87 | 13.41 | 13.82 | +4.14% | 36,089 | 49,320,302 |
| 2024-07-10 | 13.4 | 13.61 | 13.24 | 13.27 | -2.5% | 23,084 | 30,990,747 |
| 2024-07-09 | 13.5 | 13.98 | 13.34 | 13.61 | +0.67% | 32,861 | 44,796,779 |
| 2024-07-08 | 14.01 | 14.11 | 13.47 | 13.52 | -4.18% | 19,138 | 26,160,975 |
| 2024-07-05 | 13.99 | 14.2 | 13.76 | 14.11 | +0.5% | 19,520 | 27,354,606 |
| 2024-07-04 | 14.55 | 14.63 | 14.01 | 14.04 | -2.7% | 27,115 | 38,687,987 |
| 2024-07-03 | 15 | 15.01 | 14.41 | 14.43 | -3.8% | 30,047 | 43,843,146 |
| 2024-07-02 | 15.21 | 15.36 | 14.99 | 15 | -2.47% | 20,641 | 31,235,598 |
| 2024-07-01 | 15.3 | 15.55 | 15.02 | 15.38 | -0.77% | 27,654 | 42,220,631 |
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：