股票概览
17.21
+14.5%
+2.18
15.61
开盘价
17.47
最高价
15.45
最低价
483,306
成交量
数据更新至: 2024-09-30
技术指标
14.71
MA5 (5日均线)
13.86
MA10 (10日均线)
13.67
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 | 15.61 | 17.47 | 15.45 | 17.21 | +14.5% | 483,306 | 797,083,325 |
| 2024-09-27 | 14.35 | 15.25 | 14.35 | 15.03 | +6.07% | 269,861 | 398,572,242 |
| 2024-09-26 | 13.53 | 14.17 | 13.46 | 14.17 | +4.34% | 165,183 | 228,668,924 |
| 2024-09-25 | 13.66 | 13.94 | 13.49 | 13.58 | +0.15% | 168,889 | 231,546,763 |
| 2024-09-24 | 13.03 | 13.56 | 12.94 | 13.56 | +5.12% | 137,140 | 182,635,791 |
| 2024-09-23 | 12.9 | 13.02 | 12.87 | 12.9 | -0.23% | 51,173 | 66,290,170 |
| 2024-09-20 | 13.16 | 13.18 | 12.85 | 12.93 | -1.75% | 70,499 | 91,414,871 |
| 2024-09-19 | 13.13 | 13.37 | 12.86 | 13.16 | +1.23% | 82,429 | 108,231,475 |
| 2024-09-18 | 13.06 | 13.09 | 12.74 | 13 | -0.08% | 65,625 | 84,758,846 |
| 2024-09-13 | 13.43 | 13.46 | 12.97 | 13.01 | -2.84% | 84,210 | 110,899,694 |
| 2024-09-12 | 13.42 | 13.64 | 13.38 | 13.39 | -0.59% | 56,326 | 76,240,991 |
| 2024-09-11 | 13.42 | 13.53 | 13.35 | 13.47 | -0.59% | 49,504 | 66,570,259 |
| 2024-09-10 | 13.38 | 13.57 | 13.19 | 13.55 | +1.5% | 72,246 | 96,803,984 |
| 2024-09-09 | 13.31 | 13.52 | 13.25 | 13.35 | -0.15% | 54,205 | 72,452,085 |
| 2024-09-06 | 13.7 | 13.74 | 13.37 | 13.37 | -2.34% | 58,081 | 78,358,554 |
| 2024-09-05 | 13.55 | 13.9 | 13.51 | 13.69 | +1.41% | 75,835 | 103,945,182 |
| 2024-09-04 | 13.31 | 13.55 | 13.25 | 13.5 | +0.82% | 62,258 | 83,871,169 |
| 2024-09-03 | 13.3 | 13.49 | 13.28 | 13.39 | +0.9% | 57,948 | 77,564,580 |
| 2024-09-02 | 13.7 | 13.84 | 13.26 | 13.27 | -4.12% | 122,398 | 165,461,290 |
| 2024-08-30 | 13.78 | 14.1 | 13.74 | 13.84 | +0.36% | 164,593 | 228,979,681 |
| 2024-08-29 | 13.53 | 13.87 | 13.44 | 13.79 | +1.92% | 81,786 | 112,373,697 |
| 2024-08-28 | 13.23 | 13.6 | 13.23 | 13.53 | +0.59% | 49,792 | 67,277,859 |
| 2024-08-27 | 13.71 | 13.71 | 13.41 | 13.45 | -2.04% | 70,316 | 94,845,825 |
| 2024-08-26 | 13.8 | 13.94 | 13.68 | 13.73 | -0.51% | 56,462 | 77,725,671 |
| 2024-08-23 | 13.74 | 13.82 | 13.61 | 13.8 | +0.44% | 52,996 | 72,733,193 |
| 2024-08-22 | 13.83 | 13.96 | 13.7 | 13.74 | -0.87% | 67,968 | 93,687,514 |
| 2024-08-21 | 13.77 | 13.92 | 13.73 | 13.86 | +0.22% | 54,641 | 75,657,552 |
| 2024-08-20 | 14.04 | 14.15 | 13.71 | 13.83 | -1.36% | 69,841 | 96,808,178 |
| 2024-08-19 | 14.01 | 14.27 | 13.95 | 14.02 | -0.5% | 73,013 | 102,876,386 |
| 2024-08-16 | 14.43 | 14.49 | 14.09 | 14.09 | -2.36% | 108,211 | 153,938,898 |
| 2024-08-15 | 14.39 | 14.6 | 14.29 | 14.43 | +0.14% | 90,877 | 131,288,512 |
| 2024-08-14 | 14.58 | 14.61 | 14.41 | 14.41 | -1.5% | 61,303 | 88,793,904 |
| 2024-08-13 | 14.58 | 14.68 | 14.41 | 14.63 | +0.69% | 87,057 | 126,454,796 |
| 2024-08-12 | 14.82 | 14.82 | 14.46 | 14.53 | -1.82% | 107,584 | 156,476,045 |
| 2024-08-09 | 15.34 | 15.34 | 14.8 | 14.8 | -2.57% | 167,416 | 250,669,712 |
| 2024-08-08 | 15.68 | 15.76 | 15.15 | 15.19 | -3.8% | 143,927 | 220,442,699 |
| 2024-08-07 | 15.51 | 15.86 | 15.37 | 15.79 | +1.61% | 125,642 | 196,852,339 |
| 2024-08-06 | 15.3 | 15.67 | 15.2 | 15.54 | +3.05% | 142,229 | 219,852,381 |
| 2024-08-05 | 15.66 | 15.93 | 15.08 | 15.08 | -4.19% | 172,519 | 266,670,577 |
| 2024-08-02 | 15.91 | 16.49 | 15.71 | 15.74 | -1.93% | 206,329 | 332,562,214 |
| 2024-08-01 | 15.89 | 16.24 | 15.81 | 16.05 | +0.82% | 188,712 | 302,960,800 |
| 2024-07-31 | 15.4 | 15.92 | 15.28 | 15.92 | +3.04% | 145,840 | 228,730,414 |
| 2024-07-30 | 15.51 | 15.6 | 15.14 | 15.45 | -0.83% | 96,484 | 148,532,254 |
| 2024-07-29 | 15.75 | 15.85 | 15.47 | 15.58 | -0.64% | 110,832 | 173,456,688 |
| 2024-07-26 | 14.85 | 15.86 | 14.85 | 15.68 | +5.59% | 207,168 | 319,247,366 |
| 2024-07-25 | 14.81 | 15 | 14.62 | 14.85 | -0.07% | 73,324 | 108,588,416 |
| 2024-07-24 | 14.6 | 15.25 | 14.58 | 14.86 | +0.81% | 125,829 | 187,402,263 |
| 2024-07-23 | 15.66 | 15.66 | 14.7 | 14.74 | -6.05% | 185,099 | 278,399,646 |
| 2024-07-22 | 15.85 | 16 | 15.54 | 15.69 | -0.06% | 123,618 | 195,018,794 |
| 2024-07-19 | 15.56 | 15.78 | 15.42 | 15.7 | +0.19% | 106,434 | 166,383,716 |
| 2024-07-18 | 15.16 | 15.73 | 14.98 | 15.67 | +2.42% | 123,714 | 190,705,507 |
| 2024-07-17 | 15.45 | 15.65 | 15.27 | 15.3 | -0.91% | 86,966 | 134,420,480 |
| 2024-07-16 | 15.4 | 15.44 | 15.19 | 15.44 | -0.06% | 86,278 | 132,102,870 |
| 2024-07-15 | 15.7 | 15.78 | 15.38 | 15.45 | -2.09% | 94,482 | 146,770,938 |
| 2024-07-12 | 15.92 | 15.99 | 15.7 | 15.78 | -1.5% | 90,268 | 142,776,162 |
| 2024-07-11 | 16.07 | 16.22 | 15.49 | 16.02 | +0.63% | 185,254 | 294,061,260 |
| 2024-07-10 | 16 | 16.38 | 15.82 | 15.92 | -0.5% | 122,417 | 197,419,616 |
| 2024-07-09 | 15.42 | 16.2 | 15.42 | 16 | +3.03% | 192,180 | 305,684,250 |
| 2024-07-08 | 15.21 | 15.85 | 15.17 | 15.53 | +1.04% | 156,990 | 245,236,977 |
| 2024-07-05 | 14.92 | 15.42 | 14.6 | 15.37 | +2.54% | 110,734 | 166,707,600 |
| 2024-07-04 | 15.44 | 15.53 | 14.96 | 14.99 | -2.47% | 77,356 | 117,255,564 |
| 2024-07-03 | 15.68 | 15.73 | 15.3 | 15.37 | -1.98% | 73,516 | 113,460,670 |
| 2024-07-02 | 15.93 | 16.01 | 15.63 | 15.68 | -1.51% | 87,611 | 138,454,506 |
| 2024-07-01 | 15.88 | 16.07 | 15.6 | 15.92 | +0.19% | 100,443 | 158,985,498 |
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：