股票概览
17.06
+14.34%
+2.14
15.88
开盘价
17.4
最高价
15.34
最低价
124,901
成交量
数据更新至: 2024-09-30
技术指标
14.73
MA5 (5日均线)
14.12
MA10 (10日均线)
14.25
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 | 15.88 | 17.4 | 15.34 | 17.06 | +14.34% | 124,901 | 204,289,960 |
| 2024-09-27 | 14.22 | 15.22 | 14.15 | 14.92 | +5.89% | 69,098 | 101,417,278 |
| 2024-09-26 | 13.8 | 14.09 | 13.65 | 14.09 | +2.03% | 31,854 | 44,476,259 |
| 2024-09-25 | 13.9 | 14.16 | 13.79 | 13.81 | +0.22% | 36,031 | 50,347,331 |
| 2024-09-24 | 13.72 | 13.82 | 13.33 | 13.78 | +1.47% | 31,576 | 43,143,966 |
| 2024-09-23 | 13.4 | 13.96 | 13.25 | 13.58 | +0.52% | 24,780 | 33,708,946 |
| 2024-09-20 | 13.5 | 13.97 | 13.2 | 13.51 | +0.6% | 28,451 | 38,561,696 |
| 2024-09-19 | 13.3 | 13.54 | 13.11 | 13.43 | +0.83% | 22,198 | 29,730,582 |
| 2024-09-18 | 13.68 | 13.78 | 13.1 | 13.32 | -2.49% | 25,346 | 33,823,584 |
| 2024-09-13 | 13.94 | 14.07 | 13.65 | 13.66 | -2.36% | 25,381 | 35,000,694 |
| 2024-09-12 | 14.35 | 14.35 | 13.93 | 13.99 | -1.2% | 17,075 | 24,131,356 |
| 2024-09-11 | 14.22 | 14.45 | 14.13 | 14.16 | -0.7% | 18,937 | 26,966,062 |
| 2024-09-10 | 13.99 | 14.36 | 13.9 | 14.26 | +1.93% | 24,356 | 34,397,783 |
| 2024-09-09 | 13.95 | 14.13 | 13.83 | 13.99 | -0.07% | 23,684 | 33,076,446 |
| 2024-09-06 | 14.54 | 14.54 | 14 | 14 | -3.78% | 32,867 | 46,639,587 |
| 2024-09-05 | 14.65 | 14.68 | 14.45 | 14.55 | -0.34% | 23,947 | 34,838,687 |
| 2024-09-04 | 14.84 | 14.84 | 14.33 | 14.6 | -2.01% | 39,641 | 57,688,901 |
| 2024-09-03 | 14.68 | 15.3 | 14.47 | 14.9 | +1.5% | 53,770 | 80,033,402 |
| 2024-09-02 | 14.76 | 15.31 | 14.58 | 14.68 | -0.54% | 47,622 | 70,701,395 |
| 2024-08-30 | 14.38 | 15.12 | 14.32 | 14.76 | +3% | 65,512 | 96,994,543 |
| 2024-08-29 | 13.86 | 14.35 | 13.83 | 14.33 | +2.43% | 25,966 | 36,884,258 |
| 2024-08-28 | 13.86 | 14.17 | 13.8 | 13.99 | +0.07% | 19,134 | 26,785,019 |
| 2024-08-27 | 14.16 | 14.36 | 13.87 | 13.98 | -2.78% | 31,042 | 43,660,856 |
| 2024-08-26 | 13.79 | 14.76 | 13.65 | 14.38 | +4.28% | 44,282 | 63,113,896 |
| 2024-08-23 | 13.8 | 14.21 | 13.53 | 13.79 | -0.51% | 35,356 | 49,128,285 |
| 2024-08-22 | 14.13 | 14.3 | 13.81 | 13.86 | -2.46% | 24,625 | 34,394,023 |
| 2024-08-21 | 13.87 | 14.28 | 13.83 | 14.21 | +1.72% | 28,983 | 41,013,325 |
| 2024-08-20 | 14.15 | 14.32 | 13.85 | 13.97 | -2.51% | 39,274 | 55,023,848 |
| 2024-08-19 | 14.96 | 15 | 14.29 | 14.33 | -6.64% | 83,144 | 121,280,190 |
| 2024-08-16 | 14.75 | 15.56 | 14.7 | 15.35 | +3.58% | 107,313 | 162,978,184 |
| 2024-08-15 | 14.06 | 15.37 | 14 | 14.82 | +3.13% | 77,004 | 113,014,804 |
| 2024-08-14 | 14.58 | 14.8 | 14.21 | 14.37 | +2.35% | 53,753 | 78,007,995 |
| 2024-08-13 | 13.72 | 14.09 | 13.65 | 14.04 | +2.33% | 15,503 | 21,508,771 |
| 2024-08-12 | 13.87 | 13.95 | 13.68 | 13.72 | -1.29% | 14,419 | 19,899,022 |
| 2024-08-09 | 13.98 | 14.15 | 13.89 | 13.9 | -0.43% | 16,383 | 23,011,610 |
| 2024-08-08 | 13.85 | 14.05 | 13.61 | 13.96 | -2.38% | 27,379 | 37,941,393 |
| 2024-08-07 | 14.29 | 14.48 | 14.28 | 14.3 | +0.63% | 18,557 | 26,679,573 |
| 2024-08-06 | 14.19 | 14.35 | 14.03 | 14.21 | +1.5% | 19,246 | 27,261,337 |
| 2024-08-05 | 14.46 | 14.66 | 13.96 | 14 | -4.04% | 36,696 | 52,490,578 |
| 2024-08-02 | 15.03 | 15.03 | 14.59 | 14.59 | -3.76% | 41,449 | 61,325,952 |
| 2024-08-01 | 15.12 | 15.32 | 15.03 | 15.16 | -0.13% | 41,601 | 63,161,221 |
| 2024-07-31 | 14.7 | 15.27 | 14.66 | 15.18 | +2.02% | 55,597 | 83,751,794 |
| 2024-07-30 | 14.53 | 15.1 | 14.44 | 14.88 | +1.29% | 43,291 | 64,141,637 |
| 2024-07-29 | 14.6 | 14.75 | 14.37 | 14.69 | -0.34% | 36,269 | 52,874,123 |
| 2024-07-26 | 14.2 | 14.9 | 14.2 | 14.74 | +3.58% | 50,724 | 74,230,562 |
| 2024-07-25 | 14 | 14.52 | 13.9 | 14.23 | -2% | 35,214 | 49,947,620 |
| 2024-07-24 | 14.25 | 15.7 | 14.22 | 14.52 | +1.11% | 55,474 | 81,999,374 |
| 2024-07-23 | 14.45 | 14.88 | 14.36 | 14.36 | -1.51% | 38,249 | 55,737,478 |
| 2024-07-22 | 14 | 14.77 | 13.98 | 14.58 | +3.04% | 42,622 | 61,519,058 |
| 2024-07-19 | 13.73 | 14.79 | 13.58 | 14.15 | +2.98% | 36,173 | 51,371,328 |
| 2024-07-18 | 13.9 | 13.9 | 13.26 | 13.74 | -0.87% | 26,738 | 36,324,642 |
| 2024-07-17 | 14.2 | 14.24 | 13.86 | 13.86 | -2.6% | 20,733 | 28,999,694 |
| 2024-07-16 | 14.24 | 14.35 | 13.96 | 14.23 | +0.49% | 16,617 | 23,535,111 |
| 2024-07-15 | 14.55 | 14.55 | 14.11 | 14.16 | -2.68% | 19,788 | 28,188,161 |
| 2024-07-12 | 14.72 | 14.76 | 14.4 | 14.55 | -0.89% | 21,674 | 31,591,821 |
| 2024-07-11 | 14.47 | 14.76 | 14.41 | 14.68 | +2.95% | 34,381 | 50,279,967 |
| 2024-07-10 | 14.41 | 14.58 | 14.2 | 14.26 | -1.72% | 30,397 | 43,727,262 |
| 2024-07-09 | 13.63 | 14.52 | 13.52 | 14.51 | +4.77% | 53,612 | 75,884,478 |
| 2024-07-08 | 14.26 | 14.46 | 13.73 | 13.85 | -6.36% | 63,095 | 88,600,681 |
| 2024-07-05 | 13.64 | 16.05 | 13.39 | 14.79 | +7.88% | 81,033 | 119,124,486 |
| 2024-07-04 | 14.3 | 14.5 | 13.7 | 13.71 | -4.06% | 29,103 | 40,562,510 |
| 2024-07-03 | 14.52 | 14.72 | 14.23 | 14.29 | -2.32% | 22,250 | 32,042,354 |
| 2024-07-02 | 14.54 | 14.89 | 14.43 | 14.63 | +0.62% | 25,669 | 37,605,737 |
| 2024-07-01 | 14.54 | 14.75 | 14.16 | 14.54 | -0.68% | 29,514 | 42,512,698 |
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：