股票概览
17.45
+13.9%
+2.13
15.57
开盘价
17.52
最高价
15.57
最低价
53,172
成交量
数据更新至: 2024-09-30
技术指标
15.15
MA5 (5日均线)
14.40
MA10 (10日均线)
14.33
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 | 15.57 | 17.52 | 15.57 | 17.45 | +13.9% | 53,172 | 88,549,209 |
| 2024-09-27 | 14.78 | 15.49 | 14.66 | 15.32 | +5.22% | 24,310 | 36,665,683 |
| 2024-09-26 | 14.29 | 14.57 | 14.27 | 14.56 | +2.18% | 11,199 | 16,210,560 |
| 2024-09-25 | 14.29 | 14.6 | 14.23 | 14.25 | +0.64% | 14,272 | 20,556,841 |
| 2024-09-24 | 13.84 | 14.16 | 13.8 | 14.16 | +2.53% | 11,553 | 16,171,127 |
| 2024-09-23 | 13.6 | 13.89 | 13.43 | 13.81 | +0.95% | 8,979 | 12,369,046 |
| 2024-09-20 | 13.83 | 13.83 | 13.54 | 13.68 | -0.73% | 7,920 | 10,793,084 |
| 2024-09-19 | 13.47 | 13.88 | 13.47 | 13.78 | +2.3% | 11,206 | 15,401,992 |
| 2024-09-18 | 13.56 | 13.72 | 13.2 | 13.47 | -0.66% | 7,616 | 10,176,846 |
| 2024-09-13 | 13.78 | 13.79 | 13.51 | 13.56 | -0.37% | 8,827 | 12,030,992 |
| 2024-09-12 | 13.87 | 14.09 | 13.61 | 13.61 | -1.87% | 9,660 | 13,407,086 |
| 2024-09-11 | 14.03 | 14.08 | 13.85 | 13.87 | -1.28% | 6,242 | 8,702,532 |
| 2024-09-10 | 14.06 | 14.14 | 13.85 | 14.05 | +0.07% | 10,300 | 14,389,993 |
| 2024-09-09 | 14.25 | 14.25 | 13.9 | 14.04 | -0.5% | 9,060 | 12,733,418 |
| 2024-09-06 | 14.36 | 14.39 | 14.1 | 14.11 | -1.74% | 8,365 | 11,881,832 |
| 2024-09-05 | 14.4 | 14.53 | 14.26 | 14.36 | +0.07% | 9,898 | 14,237,538 |
| 2024-09-04 | 14.56 | 14.56 | 14.21 | 14.35 | -1.98% | 12,518 | 17,945,419 |
| 2024-09-03 | 14.71 | 14.86 | 14.5 | 14.64 | -0.41% | 9,608 | 14,064,331 |
| 2024-09-02 | 15.07 | 15.16 | 14.7 | 14.7 | -1.41% | 14,089 | 20,943,051 |
| 2024-08-30 | 14.58 | 15.12 | 14.42 | 14.91 | +2.47% | 16,471 | 24,480,942 |
| 2024-08-29 | 14.59 | 14.69 | 14.39 | 14.55 | -0.21% | 13,800 | 20,024,961 |
| 2024-08-28 | 14.66 | 14.89 | 14.32 | 14.58 | +2.03% | 15,951 | 23,377,952 |
| 2024-08-27 | 14.63 | 14.63 | 14.18 | 14.29 | -1.79% | 6,885 | 9,840,207 |
| 2024-08-26 | 14.06 | 14.63 | 13.71 | 14.55 | +3.49% | 14,264 | 20,601,399 |
| 2024-08-23 | 14.64 | 14.64 | 13.86 | 14.06 | -3.63% | 14,302 | 20,158,098 |
| 2024-08-22 | 14.5 | 14.72 | 14.29 | 14.59 | +1.25% | 14,250 | 20,738,869 |
| 2024-08-21 | 14.25 | 14.58 | 14.17 | 14.41 | +1.12% | 12,607 | 18,189,083 |
| 2024-08-20 | 14.76 | 14.94 | 14.11 | 14.25 | -3.13% | 13,741 | 19,730,301 |
| 2024-08-19 | 14.79 | 15.38 | 14.65 | 14.71 | -1.14% | 16,270 | 24,249,986 |
| 2024-08-16 | 15.24 | 15.5 | 14.85 | 14.88 | -2.04% | 15,454 | 23,148,190 |
| 2024-08-15 | 15.49 | 15.66 | 15.18 | 15.19 | -2.57% | 14,680 | 22,523,821 |
| 2024-08-14 | 15.24 | 15.71 | 15.1 | 15.59 | +2.3% | 16,629 | 25,694,060 |
| 2024-08-13 | 15.13 | 15.3 | 14.94 | 15.24 | +0.66% | 9,328 | 14,120,537 |
| 2024-08-12 | 14.87 | 15.17 | 14.55 | 15.14 | +1.82% | 10,825 | 16,183,604 |
| 2024-08-09 | 14.68 | 15.07 | 14.68 | 14.87 | +1.43% | 12,300 | 18,349,269 |
| 2024-08-08 | 14.7 | 14.83 | 14.3 | 14.66 | -0.27% | 13,846 | 20,171,643 |
| 2024-08-07 | 14.91 | 14.97 | 14.61 | 14.7 | -1.08% | 9,951 | 14,706,264 |
| 2024-08-06 | 14.39 | 14.89 | 14.39 | 14.86 | +3.7% | 16,491 | 24,280,270 |
| 2024-08-05 | 15.13 | 15.18 | 14.32 | 14.33 | -4.97% | 14,787 | 21,794,855 |
| 2024-08-02 | 15.2 | 15.4 | 15.02 | 15.08 | -1.05% | 13,519 | 20,485,220 |
| 2024-08-01 | 15.36 | 15.6 | 15.01 | 15.24 | -0.26% | 14,202 | 21,647,544 |
| 2024-07-31 | 14.74 | 15.3 | 14.54 | 15.28 | +4.02% | 17,569 | 26,347,285 |
| 2024-07-30 | 14.92 | 15.02 | 14.63 | 14.69 | -1.21% | 12,758 | 18,824,146 |
| 2024-07-29 | 15.06 | 15.06 | 14.75 | 14.87 | -0.2% | 12,965 | 19,302,897 |
| 2024-07-26 | 14.8 | 15.16 | 14.67 | 14.9 | +1.02% | 15,816 | 23,602,380 |
| 2024-07-25 | 14.47 | 14.95 | 14.27 | 14.75 | +1.3% | 18,477 | 27,088,765 |
| 2024-07-24 | 14.6 | 14.97 | 14.39 | 14.56 | -1.02% | 22,722 | 33,343,097 |
| 2024-07-23 | 15.4 | 15.62 | 14.65 | 14.71 | -5.22% | 31,686 | 47,903,751 |
| 2024-07-22 | 15.62 | 15.99 | 15.1 | 15.52 | -3% | 47,084 | 72,610,359 |
| 2024-07-19 | 17.34 | 17.34 | 16 | 16 | -9.09% | 44,666 | 74,065,413 |
| 2024-07-18 | 18.33 | 18.35 | 17.1 | 17.6 | -8.05% | 47,141 | 83,257,829 |
| 2024-07-17 | 18.5 | 20.05 | 17.84 | 19.14 | +0.74% | 69,783 | 132,955,856 |
| 2024-07-16 | 17.13 | 19 | 15.72 | 19 | +7.65% | 71,248 | 121,459,599 |
| 2024-07-15 | 16.29 | 18.58 | 16.22 | 17.65 | +6.9% | 50,657 | 88,318,682 |
| 2024-07-12 | 16.24 | 18.33 | 16.24 | 16.51 | +2.42% | 39,966 | 67,516,251 |
| 2024-07-11 | 16.36 | 16.88 | 15.9 | 16.12 | -0.98% | 28,403 | 46,193,798 |
| 2024-07-10 | 14.95 | 16.45 | 14.9 | 16.28 | +9.26% | 31,798 | 50,840,628 |
| 2024-07-09 | 14.33 | 15.16 | 14.11 | 14.9 | +4.71% | 28,276 | 41,554,906 |
| 2024-07-08 | 16.08 | 16.14 | 14.19 | 14.23 | -11.5% | 39,320 | 57,938,847 |
| 2024-07-05 | 16.13 | 16.54 | 15.8 | 16.08 | -1.35% | 18,358 | 29,502,167 |
| 2024-07-04 | 16.67 | 16.86 | 16.09 | 16.3 | -2.63% | 9,540 | 15,574,584 |
| 2024-07-03 | 16.49 | 16.83 | 16.15 | 16.74 | +0.97% | 11,073 | 18,316,549 |
| 2024-07-02 | 17.04 | 17.04 | 16.03 | 16.58 | -3.21% | 22,212 | 36,510,635 |
| 2024-07-01 | 18.59 | 18.59 | 16.4 | 17.13 | -8.05% | 32,334 | 56,751,480 |
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：