股票概览
17.06
+15.5%
+2.29
15.77
开盘价
17.2
最高价
15.26
最低价
382,796
成交量
数据更新至: 2024-09-30
技术指标
14.52
MA5 (5日均线)
13.84
MA10 (10日均线)
13.90
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 | 15.77 | 17.2 | 15.26 | 17.06 | +15.5% | 382,796 | 619,534,253 |
| 2024-09-27 | 14.07 | 14.95 | 14.05 | 14.77 | +6.41% | 245,597 | 355,714,247 |
| 2024-09-26 | 13.6 | 13.88 | 13.47 | 13.88 | +2.59% | 150,158 | 205,659,997 |
| 2024-09-25 | 13.5 | 13.88 | 13.43 | 13.53 | +1.42% | 150,089 | 205,347,607 |
| 2024-09-24 | 13.11 | 13.43 | 12.83 | 13.34 | +2.46% | 141,392 | 186,848,449 |
| 2024-09-23 | 13.2 | 13.32 | 12.81 | 13.02 | -2.69% | 97,684 | 127,985,652 |
| 2024-09-20 | 13.36 | 13.55 | 13.28 | 13.38 | +0.15% | 64,146 | 85,991,528 |
| 2024-09-19 | 13 | 13.5 | 12.91 | 13.36 | +3.41% | 85,235 | 112,801,257 |
| 2024-09-18 | 13.18 | 13.19 | 12.78 | 12.92 | -1.67% | 56,841 | 73,486,885 |
| 2024-09-13 | 13.39 | 13.43 | 12.97 | 13.14 | -1.79% | 72,901 | 96,015,886 |
| 2024-09-12 | 13.5 | 13.7 | 13.3 | 13.38 | +0.15% | 66,658 | 89,930,191 |
| 2024-09-11 | 13.55 | 13.6 | 13.31 | 13.36 | -1.4% | 63,677 | 85,582,108 |
| 2024-09-10 | 13.46 | 13.69 | 12.96 | 13.55 | +0.74% | 112,117 | 149,235,509 |
| 2024-09-09 | 13.93 | 14.12 | 13.37 | 13.45 | -2.11% | 113,457 | 155,499,383 |
| 2024-09-06 | 14.05 | 14.2 | 13.7 | 13.74 | -3.31% | 131,806 | 183,455,316 |
| 2024-09-05 | 13.99 | 14.69 | 13.96 | 14.21 | -1.11% | 161,497 | 230,378,316 |
| 2024-09-04 | 14.7 | 14.98 | 14.35 | 14.37 | +0.14% | 226,493 | 332,193,770 |
| 2024-09-03 | 14.32 | 14.51 | 14.06 | 14.35 | -0.76% | 159,814 | 228,542,623 |
| 2024-09-02 | 14.8 | 14.9 | 14.29 | 14.46 | -2.17% | 200,564 | 291,579,989 |
| 2024-08-30 | 14 | 15.14 | 13.91 | 14.78 | +6.33% | 337,314 | 491,235,661 |
| 2024-08-29 | 14.3 | 14.3 | 13.2 | 13.9 | -3.74% | 297,470 | 410,532,036 |
| 2024-08-28 | 14.23 | 14.6 | 13.91 | 14.44 | +2.05% | 165,149 | 235,743,843 |
| 2024-08-27 | 14.35 | 14.4 | 13.89 | 14.15 | -1.05% | 130,010 | 183,484,459 |
| 2024-08-26 | 13.46 | 14.66 | 13.46 | 14.3 | +5.93% | 201,694 | 285,097,057 |
| 2024-08-23 | 13.19 | 13.66 | 13.04 | 13.5 | +2.58% | 84,905 | 113,644,190 |
| 2024-08-22 | 13.34 | 13.56 | 13.15 | 13.16 | -1.94% | 61,837 | 82,234,617 |
| 2024-08-21 | 13.4 | 13.79 | 13.38 | 13.42 | -1.11% | 71,718 | 97,316,774 |
| 2024-08-20 | 13.69 | 14.14 | 13.48 | 13.57 | +0.15% | 116,006 | 160,009,038 |
| 2024-08-19 | 14.1 | 14.1 | 13.53 | 13.55 | -4.58% | 119,505 | 164,122,182 |
| 2024-08-16 | 13.99 | 14.4 | 13.85 | 14.2 | +2.31% | 172,297 | 244,046,635 |
| 2024-08-15 | 13.45 | 14.03 | 13.27 | 13.88 | +4.2% | 165,290 | 226,792,134 |
| 2024-08-14 | 13.36 | 13.4 | 13.18 | 13.32 | +0.53% | 41,630 | 55,287,849 |
| 2024-08-13 | 13.02 | 13.27 | 13 | 13.25 | +1.61% | 44,367 | 58,332,862 |
| 2024-08-12 | 13.23 | 13.38 | 13.01 | 13.04 | -1.36% | 61,785 | 81,351,496 |
| 2024-08-09 | 13.18 | 13.45 | 13.1 | 13.22 | +1.15% | 60,461 | 80,091,902 |
| 2024-08-08 | 13.11 | 13.29 | 12.86 | 13.07 | -1.51% | 57,161 | 74,555,701 |
| 2024-08-07 | 13.22 | 13.61 | 13.18 | 13.27 | +0.45% | 66,788 | 89,650,376 |
| 2024-08-06 | 13.29 | 13.59 | 13.05 | 13.21 | +0.84% | 58,819 | 77,588,240 |
| 2024-08-05 | 13.65 | 13.98 | 13.09 | 13.1 | -5.14% | 99,916 | 133,966,484 |
| 2024-08-02 | 14.1 | 14.28 | 13.74 | 13.81 | -3.83% | 85,375 | 119,440,132 |
| 2024-08-01 | 14.45 | 14.57 | 14.27 | 14.36 | 0% | 72,467 | 104,648,856 |
| 2024-07-31 | 13.91 | 14.39 | 13.89 | 14.36 | +3.01% | 88,736 | 126,108,486 |
| 2024-07-30 | 13.98 | 14.15 | 13.77 | 13.94 | -0.07% | 42,244 | 58,929,879 |
| 2024-07-29 | 13.95 | 14.08 | 13.8 | 13.95 | -0.29% | 43,415 | 60,545,940 |
| 2024-07-26 | 13.8 | 14.09 | 13.72 | 13.99 | +1.75% | 55,469 | 77,164,023 |
| 2024-07-25 | 13.81 | 14.04 | 13.58 | 13.75 | -1.65% | 69,609 | 95,777,452 |
| 2024-07-24 | 14.32 | 14.56 | 13.98 | 13.98 | -2.78% | 72,809 | 103,713,856 |
| 2024-07-23 | 14.9 | 14.9 | 14.38 | 14.38 | -4.2% | 89,508 | 130,854,401 |
| 2024-07-22 | 14.83 | 15.26 | 14.68 | 15.01 | +1.35% | 89,828 | 134,261,163 |
| 2024-07-19 | 14.66 | 15.1 | 14.51 | 14.81 | +0.68% | 82,721 | 123,113,008 |
| 2024-07-18 | 14.88 | 14.99 | 14.28 | 14.71 | -1.93% | 106,278 | 155,473,730 |
| 2024-07-17 | 15.23 | 15.6 | 15 | 15 | -2.28% | 106,586 | 163,201,950 |
| 2024-07-16 | 14.88 | 15.45 | 14.71 | 15.35 | +2.61% | 106,109 | 160,556,695 |
| 2024-07-15 | 15.31 | 15.46 | 14.92 | 14.96 | -3.11% | 69,336 | 104,898,244 |
| 2024-07-12 | 15.18 | 15.49 | 15.04 | 15.44 | +0.72% | 80,212 | 122,464,504 |
| 2024-07-11 | 15.36 | 15.52 | 15.12 | 15.33 | +1.73% | 110,870 | 169,978,270 |
| 2024-07-10 | 14.8 | 15.25 | 14.73 | 15.07 | +1.62% | 99,613 | 149,835,544 |
| 2024-07-09 | 14.17 | 14.88 | 14.15 | 14.83 | +3.56% | 98,432 | 143,463,003 |
| 2024-07-08 | 14.58 | 14.7 | 14.22 | 14.32 | -2.92% | 74,058 | 106,620,343 |
| 2024-07-05 | 14.59 | 14.9 | 14.5 | 14.75 | +1.65% | 81,939 | 120,448,874 |
| 2024-07-04 | 14.95 | 15.04 | 14.48 | 14.51 | -0.48% | 94,947 | 140,089,420 |
| 2024-07-03 | 14.91 | 14.91 | 14.44 | 14.58 | -2.28% | 60,816 | 88,885,618 |
| 2024-07-02 | 14.95 | 15.17 | 14.8 | 14.92 | -0.93% | 55,913 | 83,760,807 |
| 2024-07-01 | 15.02 | 15.19 | 14.67 | 15.06 | +0.27% | 71,163 | 106,046,743 |
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：