股票概览
17.6
+13.84%
+2.14
15.98
开盘价
17.73
最高价
15.63
最低价
157,653
成交量
数据更新至: 2024-09-30
技术指标
15.09
MA5 (5日均线)
14.25
MA10 (10日均线)
14.26
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 | 15.98 | 17.73 | 15.63 | 17.6 | +13.84% | 157,653 | 263,779,991 |
| 2024-09-27 | 15 | 15.74 | 14.65 | 15.46 | +6.84% | 93,478 | 141,516,005 |
| 2024-09-26 | 14 | 14.47 | 13.98 | 14.47 | +3.28% | 70,262 | 100,558,654 |
| 2024-09-25 | 14.02 | 14.5 | 14 | 14.01 | +0.79% | 71,654 | 101,655,715 |
| 2024-09-24 | 13.48 | 14 | 13.2 | 13.9 | +3.96% | 59,921 | 81,682,231 |
| 2024-09-23 | 13.34 | 13.48 | 13.24 | 13.37 | +0.15% | 23,324 | 31,132,286 |
| 2024-09-20 | 13.53 | 13.6 | 13.25 | 13.35 | -1.11% | 24,411 | 32,695,276 |
| 2024-09-19 | 13.37 | 13.63 | 13.3 | 13.5 | +1.12% | 34,810 | 46,986,352 |
| 2024-09-18 | 13.5 | 13.59 | 13.1 | 13.35 | -1.11% | 34,971 | 46,505,432 |
| 2024-09-13 | 13.76 | 13.97 | 13.5 | 13.5 | -1.89% | 44,493 | 60,607,769 |
| 2024-09-12 | 14.14 | 14.44 | 13.75 | 13.76 | -2.41% | 51,374 | 71,951,610 |
| 2024-09-11 | 13.93 | 14.2 | 13.86 | 14.1 | +0.28% | 37,978 | 53,335,813 |
| 2024-09-10 | 14.14 | 14.18 | 13.78 | 14.06 | -0.14% | 37,255 | 52,039,586 |
| 2024-09-09 | 13.85 | 14.15 | 13.71 | 14.08 | +0.57% | 45,085 | 63,020,516 |
| 2024-09-06 | 14.67 | 14.86 | 13.93 | 14 | -4.89% | 95,628 | 136,409,095 |
| 2024-09-05 | 14.48 | 14.99 | 14.33 | 14.72 | +2.58% | 97,278 | 143,348,725 |
| 2024-09-04 | 14.32 | 14.56 | 14.11 | 14.35 | -0.76% | 49,647 | 71,114,331 |
| 2024-09-03 | 14.25 | 14.63 | 14.03 | 14.46 | +0.63% | 54,582 | 78,479,594 |
| 2024-09-02 | 14.73 | 14.77 | 14.31 | 14.37 | -2.58% | 79,197 | 115,130,319 |
| 2024-08-30 | 14.7 | 15.07 | 14.47 | 14.75 | +0.27% | 125,087 | 185,553,154 |
| 2024-08-29 | 14.36 | 14.8 | 14.11 | 14.71 | +1.03% | 119,856 | 174,186,747 |
| 2024-08-28 | 14.15 | 14.83 | 13.87 | 14.56 | +2.82% | 150,210 | 217,012,393 |
| 2024-08-27 | 15.26 | 15.59 | 14.1 | 14.16 | -11.44% | 254,704 | 372,286,470 |
| 2024-08-26 | 13.67 | 16.44 | 13.67 | 15.99 | +16.72% | 325,577 | 512,769,871 |
| 2024-08-23 | 13.55 | 13.75 | 13.3 | 13.7 | +0.74% | 23,030 | 31,162,902 |
| 2024-08-22 | 13.76 | 13.86 | 13.5 | 13.6 | -1.16% | 16,987 | 23,142,118 |
| 2024-08-21 | 13.6 | 13.88 | 13.58 | 13.76 | 0% | 20,603 | 28,352,422 |
| 2024-08-20 | 14.03 | 14.08 | 13.62 | 13.76 | -2.34% | 44,259 | 61,065,707 |
| 2024-08-19 | 14.52 | 14.56 | 14.02 | 14.09 | -3.16% | 47,686 | 68,001,685 |
| 2024-08-16 | 14.2 | 14.71 | 14.12 | 14.55 | +2.83% | 58,614 | 84,816,817 |
| 2024-08-15 | 14.02 | 14.28 | 13.83 | 14.15 | +0.78% | 32,277 | 45,461,476 |
| 2024-08-14 | 14.2 | 14.2 | 13.99 | 14.04 | -1.4% | 20,527 | 28,884,508 |
| 2024-08-13 | 14.05 | 14.33 | 13.96 | 14.24 | +2.23% | 31,945 | 45,318,148 |
| 2024-08-12 | 14.05 | 14.29 | 13.89 | 13.93 | -1.69% | 22,106 | 30,969,567 |
| 2024-08-09 | 14.15 | 14.4 | 14.11 | 14.17 | +0.57% | 22,600 | 32,157,125 |
| 2024-08-08 | 14.33 | 14.55 | 13.93 | 14.09 | -2.83% | 31,993 | 45,055,386 |
| 2024-08-07 | 13.91 | 14.79 | 13.91 | 14.5 | +2.84% | 48,554 | 69,911,818 |
| 2024-08-06 | 14.1 | 14.28 | 13.88 | 14.1 | +1.66% | 23,008 | 32,331,233 |
| 2024-08-05 | 14.4 | 14.62 | 13.84 | 13.87 | -5.07% | 39,478 | 56,022,387 |
| 2024-08-02 | 14.95 | 14.95 | 14.54 | 14.61 | -2.86% | 32,238 | 47,493,738 |
| 2024-08-01 | 15.27 | 15.38 | 15.01 | 15.04 | -1.51% | 37,907 | 57,553,579 |
| 2024-07-31 | 14.79 | 15.3 | 14.72 | 15.27 | +3.18% | 33,666 | 50,902,307 |
| 2024-07-30 | 14.77 | 14.86 | 14.47 | 14.8 | +0.2% | 18,547 | 27,204,179 |
| 2024-07-29 | 15.12 | 15.12 | 14.65 | 14.77 | -0.94% | 21,414 | 31,637,975 |
| 2024-07-26 | 14.4 | 14.97 | 14.4 | 14.91 | +3.47% | 30,817 | 45,644,753 |
| 2024-07-25 | 14.4 | 14.73 | 14.22 | 14.41 | -1.3% | 32,060 | 46,194,128 |
| 2024-07-24 | 14.6 | 15.3 | 14.59 | 14.6 | 0% | 45,595 | 67,859,835 |
| 2024-07-23 | 15.02 | 15.14 | 14.6 | 14.6 | -2.86% | 26,271 | 38,951,224 |
| 2024-07-22 | 14.96 | 15.12 | 14.85 | 15.03 | +0.54% | 24,037 | 35,964,659 |
| 2024-07-19 | 15.1 | 15.33 | 14.93 | 14.95 | -1.32% | 32,450 | 49,062,233 |
| 2024-07-18 | 15.16 | 15.27 | 14.56 | 15.15 | -2.7% | 68,600 | 102,030,251 |
| 2024-07-17 | 15.89 | 16.2 | 15.38 | 15.57 | -2.14% | 54,924 | 86,588,477 |
| 2024-07-16 | 15.95 | 16.09 | 15.59 | 15.91 | -0.62% | 38,547 | 61,021,800 |
| 2024-07-15 | 16.41 | 16.48 | 15.96 | 16.01 | -2.38% | 26,344 | 42,470,946 |
| 2024-07-12 | 16.56 | 16.59 | 16.21 | 16.4 | -1.15% | 28,294 | 46,327,968 |
| 2024-07-11 | 16.59 | 16.92 | 16.36 | 16.59 | +1.78% | 47,010 | 78,534,984 |
| 2024-07-10 | 16.09 | 16.53 | 15.88 | 16.3 | +1.31% | 50,052 | 81,879,389 |
| 2024-07-09 | 15.16 | 16.09 | 15.16 | 16.09 | +5.86% | 54,586 | 85,407,891 |
| 2024-07-08 | 15.5 | 15.56 | 15.15 | 15.2 | -2.5% | 31,078 | 47,650,556 |
| 2024-07-05 | 15.48 | 15.64 | 15.07 | 15.59 | +0.58% | 34,920 | 53,610,587 |
| 2024-07-04 | 16 | 16.27 | 15.43 | 15.5 | -2.94% | 36,637 | 57,768,698 |
| 2024-07-03 | 16.34 | 16.41 | 15.95 | 15.97 | -2.26% | 30,899 | 49,713,487 |
| 2024-07-02 | 16.64 | 16.8 | 16.25 | 16.34 | -2.1% | 33,891 | 55,705,727 |
| 2024-07-01 | 16.22 | 16.69 | 16.22 | 16.69 | +2.08% | 38,352 | 63,319,879 |
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：