股票概览
17.69
+14.87%
+2.29
15.78
开盘价
17.8
最高价
15.76
最低价
57,440
成交量
数据更新至: 2024-09-30
技术指标
15.33
MA5 (5日均线)
14.61
MA10 (10日均线)
14.56
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 | 15.78 | 17.8 | 15.76 | 17.69 | +14.87% | 57,440 | 96,383,259 |
| 2024-09-27 | 14.71 | 15.49 | 14.63 | 15.4 | +5.05% | 40,482 | 61,099,665 |
| 2024-09-26 | 14.41 | 14.69 | 14.29 | 14.66 | +1.95% | 21,502 | 31,220,020 |
| 2024-09-25 | 14.56 | 14.77 | 14.38 | 14.38 | -0.83% | 30,301 | 44,194,251 |
| 2024-09-24 | 14.41 | 14.5 | 14.01 | 14.5 | +1.26% | 23,902 | 34,239,442 |
| 2024-09-23 | 13.9 | 14.4 | 13.8 | 14.32 | +3.24% | 20,355 | 29,031,306 |
| 2024-09-20 | 14.02 | 14.29 | 13.76 | 13.87 | -0.93% | 12,917 | 18,123,649 |
| 2024-09-19 | 13.61 | 14.04 | 13.54 | 14 | +3.93% | 11,502 | 15,941,263 |
| 2024-09-18 | 13.8 | 13.96 | 13.26 | 13.47 | -2.53% | 12,227 | 16,477,015 |
| 2024-09-13 | 14.03 | 14.22 | 13.82 | 13.82 | -2.06% | 14,575 | 20,302,523 |
| 2024-09-12 | 14.22 | 14.51 | 14.08 | 14.11 | -1.05% | 11,852 | 16,920,107 |
| 2024-09-11 | 14.47 | 14.67 | 14.15 | 14.26 | -1.66% | 13,263 | 19,002,110 |
| 2024-09-10 | 14.14 | 14.53 | 13.97 | 14.5 | +2.47% | 16,791 | 24,030,620 |
| 2024-09-09 | 14.14 | 14.48 | 14.02 | 14.15 | -1.46% | 12,672 | 17,982,185 |
| 2024-09-06 | 14.75 | 14.78 | 14.34 | 14.36 | -1.98% | 13,763 | 19,877,081 |
| 2024-09-05 | 14.52 | 14.81 | 14.42 | 14.65 | +1.03% | 13,636 | 19,963,880 |
| 2024-09-04 | 14.93 | 14.93 | 14.47 | 14.5 | -3.4% | 20,292 | 29,672,012 |
| 2024-09-03 | 14.79 | 15.18 | 14.63 | 15.01 | +2.25% | 24,065 | 35,923,581 |
| 2024-09-02 | 14.78 | 15.24 | 14.6 | 14.68 | -0.74% | 32,447 | 48,271,711 |
| 2024-08-30 | 14.2 | 14.85 | 14.1 | 14.79 | +3.86% | 45,138 | 65,864,248 |
| 2024-08-29 | 13.92 | 14.24 | 13.66 | 14.24 | +1.28% | 17,530 | 24,559,968 |
| 2024-08-28 | 13.95 | 14.17 | 13.51 | 14.06 | +1.59% | 19,223 | 26,779,815 |
| 2024-08-27 | 14.36 | 14.39 | 13.8 | 13.84 | -3.55% | 29,754 | 41,651,835 |
| 2024-08-26 | 14.07 | 14.42 | 13.97 | 14.35 | -0.35% | 35,784 | 50,970,255 |
| 2024-08-23 | 14.49 | 14.5 | 13.81 | 14.4 | -3.94% | 65,465 | 92,692,448 |
| 2024-08-22 | 13.79 | 16.3 | 13.73 | 14.99 | +7.15% | 94,303 | 142,432,252 |
| 2024-08-21 | 14.61 | 14.74 | 13.93 | 13.99 | -4.24% | 39,335 | 56,280,005 |
| 2024-08-20 | 14.11 | 14.88 | 14.11 | 14.61 | +2.53% | 43,251 | 62,744,689 |
| 2024-08-19 | 14.01 | 14.33 | 13.74 | 14.25 | -1.11% | 35,747 | 50,260,786 |
| 2024-08-16 | 14.15 | 14.58 | 14.02 | 14.41 | +1.98% | 45,252 | 64,940,157 |
| 2024-08-15 | 14.06 | 14.26 | 13.73 | 14.13 | +0.28% | 30,905 | 43,264,452 |
| 2024-08-14 | 14.06 | 14.36 | 13.97 | 14.09 | -0.14% | 29,247 | 41,266,399 |
| 2024-08-13 | 13.42 | 14.13 | 13.3 | 14.11 | +4.83% | 35,203 | 48,852,472 |
| 2024-08-12 | 13.67 | 13.8 | 13.38 | 13.46 | -2.53% | 26,502 | 35,859,268 |
| 2024-08-09 | 13.4 | 14.4 | 13.4 | 13.81 | +3.21% | 46,776 | 65,210,371 |
| 2024-08-08 | 13.5 | 13.6 | 13.01 | 13.38 | -1.98% | 19,279 | 25,660,403 |
| 2024-08-07 | 13.4 | 13.83 | 13.32 | 13.65 | +3.33% | 21,411 | 29,143,961 |
| 2024-08-06 | 13 | 13.3 | 12.92 | 13.21 | +3.2% | 18,556 | 24,347,500 |
| 2024-08-05 | 13.35 | 13.46 | 12.72 | 12.8 | -5.47% | 23,835 | 31,123,085 |
| 2024-08-02 | 13.91 | 14.07 | 13.52 | 13.54 | -3.63% | 21,365 | 29,445,068 |
| 2024-08-01 | 13.99 | 14.27 | 13.92 | 14.05 | +0.64% | 24,510 | 34,480,832 |
| 2024-07-31 | 13.65 | 13.97 | 13.5 | 13.96 | +1.9% | 27,053 | 37,372,879 |
| 2024-07-30 | 13.58 | 13.84 | 13.35 | 13.7 | +0.88% | 26,441 | 36,090,091 |
| 2024-07-29 | 13.19 | 13.75 | 13.05 | 13.58 | +3.27% | 27,844 | 37,515,334 |
| 2024-07-26 | 13.01 | 13.21 | 12.9 | 13.15 | +1.31% | 17,801 | 23,284,086 |
| 2024-07-25 | 13.18 | 13.4 | 12.9 | 12.98 | -1.74% | 22,642 | 29,607,481 |
| 2024-07-24 | 13.71 | 13.82 | 13.16 | 13.21 | -3.65% | 26,338 | 35,281,850 |
| 2024-07-23 | 14.09 | 14.24 | 13.65 | 13.71 | -2.63% | 39,480 | 54,955,400 |
| 2024-07-22 | 13.62 | 14.5 | 13.55 | 14.08 | +3.61% | 66,929 | 93,643,528 |
| 2024-07-19 | 12.35 | 14.28 | 12.33 | 13.59 | +9.6% | 73,798 | 100,003,571 |
| 2024-07-18 | 12.65 | 12.69 | 11.96 | 12.4 | -2.05% | 24,406 | 29,901,203 |
| 2024-07-17 | 13.34 | 13.36 | 12.65 | 12.66 | -4.52% | 22,128 | 28,420,443 |
| 2024-07-16 | 13.3 | 13.5 | 13.03 | 13.26 | -0.97% | 19,478 | 25,749,851 |
| 2024-07-15 | 13.6 | 13.64 | 13.27 | 13.39 | -1.83% | 18,929 | 25,385,597 |
| 2024-07-12 | 13.59 | 14.1 | 13.47 | 13.64 | +0.07% | 32,000 | 43,734,739 |
| 2024-07-11 | 13.47 | 13.67 | 13.21 | 13.63 | +2.64% | 28,946 | 39,118,236 |
| 2024-07-10 | 13.08 | 13.37 | 13.02 | 13.28 | +2.08% | 30,726 | 40,608,664 |
| 2024-07-09 | 12.66 | 13.02 | 12.25 | 13.01 | +3.83% | 35,964 | 45,706,084 |
| 2024-07-08 | 13.1 | 13.21 | 12.43 | 12.53 | -3.62% | 33,048 | 42,046,146 |
| 2024-07-05 | 12.86 | 13.12 | 12.6 | 13 | +0.54% | 26,208 | 33,910,598 |
| 2024-07-04 | 13.38 | 13.45 | 12.9 | 12.93 | -2.42% | 37,202 | 48,684,007 |
| 2024-07-03 | 13.75 | 13.81 | 13.19 | 13.25 | -5.02% | 43,441 | 58,141,708 |
| 2024-07-02 | 13.87 | 14.12 | 13.7 | 13.95 | +0.58% | 45,164 | 62,893,585 |
| 2024-07-01 | 14.16 | 14.34 | 13.35 | 13.87 | -3.01% | 72,921 | 100,117,490 |
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：