股票概览
16.81
+13.73%
+2.03
15.58
开盘价
17.1
最高价
15.21
最低价
130,684
成交量
数据更新至: 2024-09-30
技术指标
14.52
MA5 (5日均线)
13.82
MA10 (10日均线)
13.72
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 | 15.58 | 17.1 | 15.21 | 16.81 | +13.73% | 130,684 | 210,497,573 |
| 2024-09-27 | 14.4 | 15.12 | 14.15 | 14.78 | +5.5% | 88,595 | 129,241,923 |
| 2024-09-26 | 13.65 | 14.04 | 13.47 | 14.01 | +2.71% | 49,398 | 68,157,694 |
| 2024-09-25 | 13.47 | 14.07 | 13.44 | 13.64 | +2.17% | 60,473 | 82,944,262 |
| 2024-09-24 | 13.07 | 13.35 | 12.73 | 13.35 | +3.01% | 47,899 | 62,757,235 |
| 2024-09-23 | 13.03 | 13.14 | 12.9 | 12.96 | -0.61% | 21,944 | 28,483,924 |
| 2024-09-20 | 13.38 | 13.38 | 12.94 | 13.04 | -1.66% | 28,670 | 37,484,697 |
| 2024-09-19 | 13.19 | 13.45 | 13.04 | 13.26 | +1.45% | 26,638 | 35,298,746 |
| 2024-09-18 | 13.3 | 13.39 | 12.84 | 13.07 | -1.36% | 28,772 | 37,468,848 |
| 2024-09-13 | 13.89 | 13.99 | 13.22 | 13.25 | -4.33% | 49,515 | 66,741,883 |
| 2024-09-12 | 13.88 | 14.19 | 13.77 | 13.85 | -0.86% | 60,825 | 85,115,109 |
| 2024-09-11 | 13.9 | 14.5 | 13.81 | 13.97 | -0.57% | 83,770 | 118,127,009 |
| 2024-09-10 | 13.21 | 14.23 | 13.05 | 14.05 | +6.76% | 100,288 | 138,983,344 |
| 2024-09-09 | 13.08 | 13.29 | 13.01 | 13.16 | -0.6% | 14,824 | 19,475,192 |
| 2024-09-06 | 13.75 | 13.75 | 13.2 | 13.24 | -3.07% | 28,202 | 37,780,895 |
| 2024-09-05 | 13.53 | 13.73 | 13.51 | 13.66 | +0.74% | 20,181 | 27,495,981 |
| 2024-09-04 | 13.53 | 13.72 | 13.43 | 13.56 | -0.73% | 24,426 | 33,207,206 |
| 2024-09-03 | 13.42 | 13.81 | 13.42 | 13.66 | +0.74% | 24,894 | 33,982,198 |
| 2024-09-02 | 13.61 | 13.95 | 13.43 | 13.56 | -0.37% | 41,808 | 57,460,763 |
| 2024-08-30 | 13.2 | 13.8 | 13.2 | 13.61 | +1.64% | 43,249 | 58,920,213 |
| 2024-08-29 | 13.1 | 13.5 | 13.09 | 13.39 | +1.52% | 25,723 | 34,420,725 |
| 2024-08-28 | 13.05 | 13.28 | 13.01 | 13.19 | +1.07% | 21,284 | 28,026,583 |
| 2024-08-27 | 13.41 | 13.41 | 13.01 | 13.05 | -2.76% | 21,030 | 27,652,664 |
| 2024-08-26 | 12.99 | 13.43 | 12.99 | 13.42 | +3.79% | 27,674 | 36,787,569 |
| 2024-08-23 | 13.15 | 13.24 | 12.81 | 12.93 | -1.3% | 24,325 | 31,508,958 |
| 2024-08-22 | 13.2 | 13.41 | 13.03 | 13.1 | -0.53% | 20,040 | 26,460,040 |
| 2024-08-21 | 13.04 | 13.25 | 12.95 | 13.17 | +0.92% | 17,687 | 23,240,897 |
| 2024-08-20 | 13.39 | 13.45 | 12.97 | 13.05 | -2.68% | 24,197 | 31,813,885 |
| 2024-08-19 | 13.56 | 13.8 | 13.35 | 13.41 | -1.9% | 24,603 | 33,260,781 |
| 2024-08-16 | 13.7 | 13.88 | 13.58 | 13.67 | 0% | 23,698 | 32,602,785 |
| 2024-08-15 | 13.5 | 13.77 | 13.3 | 13.67 | +1.11% | 26,806 | 36,394,920 |
| 2024-08-14 | 13.73 | 13.87 | 13.5 | 13.52 | -1.53% | 18,535 | 25,233,222 |
| 2024-08-13 | 13.64 | 13.75 | 13.43 | 13.73 | +0.37% | 20,790 | 28,263,405 |
| 2024-08-12 | 14 | 14.11 | 13.52 | 13.68 | -2.22% | 30,158 | 41,589,776 |
| 2024-08-09 | 13.93 | 14.61 | 13.93 | 13.99 | +0.5% | 40,957 | 58,168,337 |
| 2024-08-08 | 13.95 | 14.05 | 13.64 | 13.92 | -1.35% | 29,910 | 41,390,962 |
| 2024-08-07 | 14.12 | 14.27 | 14 | 14.11 | +1.36% | 32,071 | 45,235,286 |
| 2024-08-06 | 13.78 | 13.92 | 13.58 | 13.92 | +3.42% | 35,987 | 49,495,063 |
| 2024-08-05 | 14.08 | 14.28 | 13.46 | 13.46 | -5.01% | 43,812 | 60,662,318 |
| 2024-08-02 | 14.6 | 14.7 | 14.13 | 14.17 | -4% | 48,089 | 69,403,383 |
| 2024-08-01 | 14.59 | 14.99 | 14.52 | 14.76 | +1.03% | 62,987 | 92,740,856 |
| 2024-07-31 | 14.12 | 14.61 | 14 | 14.61 | +3.47% | 49,891 | 71,945,498 |
| 2024-07-30 | 14.1 | 14.26 | 13.89 | 14.12 | -0.21% | 28,952 | 40,771,385 |
| 2024-07-29 | 14.31 | 14.33 | 13.98 | 14.15 | -1.19% | 31,014 | 43,747,155 |
| 2024-07-26 | 14.14 | 14.54 | 14.09 | 14.32 | +1.13% | 43,043 | 61,331,217 |
| 2024-07-25 | 13.71 | 14.41 | 13.61 | 14.16 | +1.29% | 54,491 | 76,846,715 |
| 2024-07-24 | 14.63 | 14.67 | 13.92 | 13.98 | -4.9% | 91,236 | 128,977,860 |
| 2024-07-23 | 15.08 | 15.58 | 14.68 | 14.7 | -2.91% | 98,599 | 149,728,469 |
| 2024-07-22 | 15.15 | 15.56 | 15.05 | 15.14 | -1.75% | 71,653 | 108,860,422 |
| 2024-07-19 | 15.2 | 15.95 | 15.08 | 15.41 | +1.05% | 104,242 | 161,634,661 |
| 2024-07-18 | 15.1 | 15.63 | 14.82 | 15.25 | -2.43% | 106,186 | 161,402,469 |
| 2024-07-17 | 15.52 | 15.72 | 15.05 | 15.63 | +1.49% | 141,192 | 217,606,438 |
| 2024-07-16 | 15.28 | 15.62 | 15.04 | 15.4 | -1.91% | 102,000 | 155,778,063 |
| 2024-07-15 | 15.66 | 15.99 | 15.35 | 15.7 | -4.96% | 176,088 | 275,112,163 |
| 2024-07-12 | 14.1 | 16.8 | 14.1 | 16.52 | +18% | 228,660 | 358,115,646 |
| 2024-07-11 | 13.57 | 14.44 | 13.57 | 14 | +5.66% | 52,946 | 73,960,601 |
| 2024-07-10 | 13.46 | 13.63 | 13.21 | 13.25 | -1.49% | 19,955 | 26,764,014 |
| 2024-07-09 | 13.15 | 13.48 | 12.85 | 13.45 | +2.91% | 31,750 | 41,988,865 |
| 2024-07-08 | 13.58 | 13.68 | 13.02 | 13.07 | -3.9% | 24,778 | 32,758,122 |
| 2024-07-05 | 13.55 | 13.7 | 13.33 | 13.6 | 0% | 20,348 | 27,509,311 |
| 2024-07-04 | 13.93 | 13.97 | 13.51 | 13.6 | -1.73% | 25,289 | 34,727,431 |
| 2024-07-03 | 14.14 | 14.15 | 13.78 | 13.84 | -2.05% | 26,909 | 37,435,522 |
| 2024-07-02 | 14.21 | 14.34 | 14.05 | 14.13 | -0.21% | 22,267 | 31,582,348 |
| 2024-07-01 | 14.36 | 14.54 | 13.97 | 14.16 | -1.39% | 26,039 | 36,879,499 |
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：