股票概览
17.6
+13.99%
+2.16
15.9
开盘价
17.7
最高价
15.72
最低价
120,327
成交量
数据更新至: 2024-09-30
技术指标
15.14
MA5 (5日均线)
14.65
MA10 (10日均线)
14.75
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 | 15.9 | 17.7 | 15.72 | 17.6 | +13.99% | 120,327 | 200,526,277 |
| 2024-09-27 | 14.91 | 15.79 | 14.86 | 15.44 | +5.18% | 79,392 | 121,158,033 |
| 2024-09-26 | 14.09 | 14.68 | 13.95 | 14.68 | +3.38% | 38,873 | 55,683,010 |
| 2024-09-25 | 13.96 | 14.67 | 13.93 | 14.2 | +2.9% | 45,276 | 64,422,294 |
| 2024-09-24 | 13.93 | 14.15 | 13.55 | 13.8 | +0.44% | 37,937 | 52,428,504 |
| 2024-09-23 | 13.91 | 14.01 | 13.68 | 13.74 | -1.43% | 15,254 | 21,043,630 |
| 2024-09-20 | 14.44 | 14.44 | 13.88 | 13.94 | -2.24% | 15,091 | 21,184,974 |
| 2024-09-19 | 14.28 | 14.66 | 14.15 | 14.26 | -0.07% | 20,882 | 29,979,083 |
| 2024-09-18 | 14.61 | 14.62 | 14.19 | 14.27 | -2.26% | 11,500 | 16,482,446 |
| 2024-09-13 | 14.74 | 14.84 | 14.6 | 14.6 | -1.48% | 8,125 | 11,927,796 |
| 2024-09-12 | 14.86 | 15.14 | 14.8 | 14.82 | -0.2% | 8,028 | 12,007,317 |
| 2024-09-11 | 14.86 | 15.03 | 14.72 | 14.85 | -0.4% | 7,668 | 11,417,715 |
| 2024-09-10 | 15 | 15.09 | 14.54 | 14.91 | -0.27% | 13,811 | 20,382,186 |
| 2024-09-09 | 14.58 | 15.26 | 14.58 | 14.95 | +1.63% | 18,962 | 28,404,991 |
| 2024-09-06 | 15.07 | 15.19 | 14.63 | 14.71 | -1.01% | 14,712 | 21,820,692 |
| 2024-09-05 | 14.89 | 15.17 | 14.76 | 14.86 | -0.2% | 18,662 | 27,918,561 |
| 2024-09-04 | 14.68 | 15.08 | 14.68 | 14.89 | +0.2% | 10,642 | 15,893,265 |
| 2024-09-03 | 14.73 | 15.2 | 14.57 | 14.86 | +0.95% | 14,227 | 21,222,498 |
| 2024-09-02 | 14.93 | 15.1 | 14.71 | 14.72 | -1.54% | 17,839 | 26,503,359 |
| 2024-08-30 | 14.71 | 15.24 | 14.43 | 14.95 | +2.47% | 24,163 | 36,164,467 |
| 2024-08-29 | 14.05 | 14.67 | 13.8 | 14.59 | +5.12% | 32,044 | 46,217,185 |
| 2024-08-28 | 14.15 | 14.25 | 13.72 | 13.88 | -1.49% | 17,274 | 24,201,458 |
| 2024-08-27 | 14.4 | 14.52 | 14.07 | 14.09 | -1.74% | 15,610 | 22,213,163 |
| 2024-08-26 | 14.2 | 14.5 | 14.06 | 14.34 | +0.21% | 16,904 | 24,230,146 |
| 2024-08-23 | 14.89 | 14.92 | 14.16 | 14.31 | -4.28% | 21,106 | 30,388,176 |
| 2024-08-22 | 15.01 | 15.3 | 14.73 | 14.95 | -1.25% | 14,638 | 21,858,987 |
| 2024-08-21 | 15.08 | 15.31 | 15 | 15.14 | -0.59% | 12,051 | 18,284,433 |
| 2024-08-20 | 15.73 | 15.81 | 15.13 | 15.23 | -3.36% | 15,574 | 23,895,364 |
| 2024-08-19 | 16.18 | 16.37 | 15.71 | 15.76 | -3.13% | 15,491 | 24,759,565 |
| 2024-08-16 | 16.13 | 16.45 | 15.91 | 16.27 | +0.93% | 12,757 | 20,652,912 |
| 2024-08-15 | 16.01 | 16.42 | 16 | 16.12 | 0% | 12,780 | 20,696,086 |
| 2024-08-14 | 16.21 | 16.34 | 15.96 | 16.12 | -1.35% | 11,814 | 19,044,611 |
| 2024-08-13 | 16.38 | 16.5 | 16.06 | 16.34 | -0.24% | 11,555 | 18,755,650 |
| 2024-08-12 | 16.17 | 16.55 | 15.98 | 16.38 | +1.8% | 18,138 | 29,574,180 |
| 2024-08-09 | 16.58 | 16.69 | 16.08 | 16.09 | -2.9% | 17,210 | 27,983,637 |
| 2024-08-08 | 16.26 | 16.7 | 16.22 | 16.57 | +1.16% | 18,626 | 30,717,138 |
| 2024-08-07 | 16.3 | 16.52 | 16.13 | 16.38 | -0.73% | 12,456 | 20,368,674 |
| 2024-08-06 | 16.38 | 16.68 | 15.8 | 16.5 | +1.79% | 16,372 | 26,868,699 |
| 2024-08-05 | 16.5 | 16.86 | 16.1 | 16.21 | -2.7% | 16,471 | 27,119,807 |
| 2024-08-02 | 16.31 | 16.91 | 16.31 | 16.66 | +1.22% | 15,554 | 25,998,411 |
| 2024-08-01 | 16.47 | 16.72 | 16.31 | 16.46 | -0.06% | 15,613 | 25,808,877 |
| 2024-07-31 | 15.69 | 16.53 | 15.44 | 16.47 | +4.97% | 18,208 | 29,432,668 |
| 2024-07-30 | 15.7 | 15.8 | 15.43 | 15.69 | +0.45% | 9,090 | 14,225,498 |
| 2024-07-29 | 15.96 | 15.97 | 15.57 | 15.62 | -1.88% | 14,965 | 23,453,264 |
| 2024-07-26 | 16.08 | 16.2 | 15.85 | 15.92 | -1% | 9,737 | 15,577,221 |
| 2024-07-25 | 15.9 | 16.25 | 15.69 | 16.08 | +1.32% | 11,387 | 18,216,358 |
| 2024-07-24 | 16.32 | 16.35 | 15.81 | 15.87 | -2.76% | 12,353 | 19,808,596 |
| 2024-07-23 | 16.95 | 16.95 | 16.32 | 16.32 | -2.97% | 11,752 | 19,431,876 |
| 2024-07-22 | 16.61 | 17.11 | 16.46 | 16.82 | +1.08% | 19,688 | 33,058,695 |
| 2024-07-19 | 16.86 | 16.86 | 16.54 | 16.64 | -1.42% | 13,062 | 21,794,986 |
| 2024-07-18 | 16.6 | 16.89 | 16.37 | 16.88 | +0.84% | 14,559 | 24,273,729 |
| 2024-07-17 | 16.79 | 16.84 | 16.54 | 16.74 | +0.6% | 10,990 | 18,382,176 |
| 2024-07-16 | 16.75 | 16.81 | 16.53 | 16.64 | -0.6% | 12,242 | 20,380,221 |
| 2024-07-15 | 17.3 | 17.43 | 16.7 | 16.74 | -3.18% | 22,039 | 37,400,029 |
| 2024-07-12 | 16.98 | 17.45 | 16.81 | 17.29 | +1.95% | 16,099 | 27,791,437 |
| 2024-07-11 | 16.48 | 17.01 | 16.39 | 16.96 | +3.99% | 13,390 | 22,464,541 |
| 2024-07-10 | 16.32 | 16.72 | 16.17 | 16.31 | +0.06% | 15,402 | 25,257,908 |
| 2024-07-09 | 16.32 | 16.44 | 15.66 | 16.3 | +0.12% | 20,120 | 32,339,870 |
| 2024-07-08 | 17.09 | 17.18 | 16.18 | 16.28 | -4.74% | 18,799 | 30,971,964 |
| 2024-07-05 | 16.52 | 17.15 | 16.32 | 17.09 | +4.21% | 38,370 | 64,470,495 |
| 2024-07-04 | 17.12 | 17.39 | 16.39 | 16.4 | -4.26% | 20,467 | 34,167,136 |
| 2024-07-03 | 17.61 | 17.61 | 17.07 | 17.13 | -1.89% | 11,616 | 20,026,035 |
| 2024-07-02 | 17.7 | 17.96 | 17.36 | 17.46 | -1.97% | 10,511 | 18,441,007 |
| 2024-07-01 | 17.78 | 18.06 | 17.47 | 17.81 | -0.11% | 11,648 | 20,684,460 |
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：