股票概览
15.89
+12.7%
+1.79
14.7
开盘价
16.2
最高价
14.41
最低价
73,031
成交量
数据更新至: 2024-09-30
技术指标
13.95
MA5 (5日均线)
13.37
MA10 (10日均线)
13.33
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 | 14.7 | 16.2 | 14.41 | 15.89 | +12.7% | 73,031 | 111,721,744 |
| 2024-09-27 | 13.71 | 14.27 | 13.53 | 14.1 | +4.44% | 29,609 | 41,291,205 |
| 2024-09-26 | 13.22 | 13.5 | 13.17 | 13.5 | +2.12% | 12,043 | 16,055,969 |
| 2024-09-25 | 13.1 | 13.47 | 13.07 | 13.22 | +1.46% | 14,772 | 19,644,611 |
| 2024-09-24 | 12.65 | 13.05 | 12.58 | 13.03 | +3.33% | 14,790 | 18,964,636 |
| 2024-09-23 | 12.81 | 12.81 | 12.57 | 12.61 | -0.86% | 6,833 | 8,657,679 |
| 2024-09-20 | 13 | 13 | 12.71 | 12.72 | -2.15% | 7,098 | 9,086,756 |
| 2024-09-19 | 12.8 | 13.05 | 12.71 | 13 | +1.4% | 11,163 | 14,439,150 |
| 2024-09-18 | 12.86 | 13.05 | 12.49 | 12.82 | +0.47% | 9,274 | 11,793,199 |
| 2024-09-13 | 13.12 | 13.12 | 12.76 | 12.76 | -2.22% | 7,690 | 9,928,215 |
| 2024-09-12 | 13.22 | 13.32 | 13.03 | 13.05 | -0.99% | 7,468 | 9,859,988 |
| 2024-09-11 | 13.07 | 13.5 | 12.97 | 13.18 | +0.61% | 10,661 | 14,140,500 |
| 2024-09-10 | 13.05 | 13.17 | 12.87 | 13.1 | +0.38% | 8,647 | 11,244,230 |
| 2024-09-09 | 13.15 | 13.35 | 13.03 | 13.05 | -0.61% | 9,211 | 12,106,631 |
| 2024-09-06 | 13.6 | 13.6 | 13.1 | 13.13 | -3.46% | 16,552 | 22,089,189 |
| 2024-09-05 | 13.65 | 13.92 | 13.45 | 13.6 | -1.02% | 24,591 | 33,544,740 |
| 2024-09-04 | 13.32 | 14.2 | 13.2 | 13.74 | +2.92% | 38,748 | 53,510,966 |
| 2024-09-03 | 13.49 | 13.56 | 13.18 | 13.35 | +0.83% | 7,240 | 9,694,171 |
| 2024-09-02 | 13.59 | 13.59 | 13.24 | 13.24 | -2.07% | 7,956 | 10,649,301 |
| 2024-08-30 | 13.35 | 13.69 | 13.27 | 13.52 | +1.73% | 11,501 | 15,558,222 |
| 2024-08-29 | 12.94 | 13.35 | 12.91 | 13.29 | +1.68% | 7,569 | 9,990,955 |
| 2024-08-28 | 13.11 | 13.28 | 12.94 | 13.07 | 0% | 5,661 | 7,421,502 |
| 2024-08-27 | 13.32 | 13.36 | 13.04 | 13.07 | -1.43% | 8,671 | 11,403,350 |
| 2024-08-26 | 12.85 | 13.63 | 12.8 | 13.26 | +3.51% | 20,932 | 27,773,743 |
| 2024-08-23 | 13.25 | 13.5 | 12.41 | 12.81 | -5.53% | 24,658 | 31,551,838 |
| 2024-08-22 | 13.74 | 13.85 | 13.56 | 13.56 | -1.24% | 7,090 | 9,708,372 |
| 2024-08-21 | 13.57 | 13.82 | 13.55 | 13.73 | +1.03% | 6,432 | 8,817,026 |
| 2024-08-20 | 13.91 | 13.92 | 13.51 | 13.59 | -1.88% | 8,736 | 11,963,795 |
| 2024-08-19 | 13.9 | 14.06 | 13.82 | 13.85 | -0.36% | 8,218 | 11,436,454 |
| 2024-08-16 | 14.05 | 14.12 | 13.9 | 13.9 | -0.79% | 8,178 | 11,431,394 |
| 2024-08-15 | 14.05 | 14.15 | 13.96 | 14.01 | -0.21% | 8,738 | 12,292,557 |
| 2024-08-14 | 14.3 | 14.3 | 14.03 | 14.04 | -1.61% | 8,481 | 11,992,723 |
| 2024-08-13 | 14 | 14.28 | 13.88 | 14.27 | +2.22% | 11,050 | 15,624,642 |
| 2024-08-12 | 14.07 | 14.16 | 13.93 | 13.96 | -0.29% | 6,796 | 9,532,530 |
| 2024-08-09 | 14.33 | 14.33 | 14 | 14 | -0.5% | 7,902 | 11,169,337 |
| 2024-08-08 | 14.17 | 14.2 | 13.91 | 14.07 | -0.78% | 9,105 | 12,799,326 |
| 2024-08-07 | 14 | 14.25 | 13.88 | 14.18 | +1.29% | 9,654 | 13,625,607 |
| 2024-08-06 | 13.84 | 14.13 | 13.84 | 14 | +1.6% | 7,958 | 11,106,655 |
| 2024-08-05 | 14.14 | 14.32 | 13.78 | 13.78 | -3.09% | 13,490 | 18,913,208 |
| 2024-08-02 | 14.26 | 14.46 | 14.15 | 14.22 | -0.7% | 9,059 | 12,967,820 |
| 2024-08-01 | 14.29 | 14.52 | 14.21 | 14.32 | +0.14% | 12,053 | 17,323,342 |
| 2024-07-31 | 13.92 | 14.36 | 13.83 | 14.3 | +2.44% | 13,209 | 18,723,472 |
| 2024-07-30 | 13.9 | 14.1 | 13.8 | 13.96 | +0.43% | 8,528 | 11,897,819 |
| 2024-07-29 | 14.03 | 14.06 | 13.79 | 13.9 | -0.57% | 7,163 | 9,993,312 |
| 2024-07-26 | 13.85 | 14.13 | 13.85 | 13.98 | +1.53% | 8,654 | 12,129,645 |
| 2024-07-25 | 13.76 | 14 | 13.68 | 13.77 | +0.15% | 8,847 | 12,243,114 |
| 2024-07-24 | 14.15 | 14.27 | 13.74 | 13.75 | -2.07% | 11,972 | 16,639,483 |
| 2024-07-23 | 14.5 | 14.67 | 14.04 | 14.04 | -3.31% | 13,852 | 19,880,153 |
| 2024-07-22 | 14.47 | 14.76 | 14.38 | 14.52 | -0.07% | 12,576 | 18,231,793 |
| 2024-07-19 | 14.24 | 14.77 | 14.05 | 14.53 | +2.04% | 16,413 | 23,798,121 |
| 2024-07-18 | 14.09 | 14.43 | 13.81 | 14.24 | +0.07% | 16,355 | 22,972,352 |
| 2024-07-17 | 14.73 | 14.77 | 14.19 | 14.23 | -3.39% | 13,481 | 19,403,371 |
| 2024-07-16 | 14.72 | 14.83 | 14.51 | 14.73 | +0.27% | 10,089 | 14,774,186 |
| 2024-07-15 | 15.07 | 15.08 | 14.61 | 14.69 | -2.39% | 11,101 | 16,364,235 |
| 2024-07-12 | 15.26 | 15.26 | 14.85 | 15.05 | -1.12% | 14,199 | 21,312,519 |
| 2024-07-11 | 14.98 | 15.22 | 14.91 | 15.22 | +3.75% | 21,353 | 32,227,837 |
| 2024-07-10 | 14.9 | 15 | 14.63 | 14.67 | -2% | 13,695 | 20,266,507 |
| 2024-07-09 | 14.67 | 15.08 | 14.2 | 14.97 | +2.04% | 19,338 | 28,385,359 |
| 2024-07-08 | 14.9 | 15.1 | 14.63 | 14.67 | -2.98% | 17,283 | 25,648,101 |
| 2024-07-05 | 15.05 | 15.18 | 14.79 | 15.12 | +0.47% | 18,424 | 27,736,725 |
| 2024-07-04 | 15.81 | 15.84 | 15 | 15.05 | -4.81% | 31,017 | 47,503,892 |
| 2024-07-03 | 15.61 | 15.9 | 15.5 | 15.81 | +0.7% | 24,459 | 38,386,892 |
| 2024-07-02 | 15.74 | 15.77 | 15.4 | 15.7 | -0.76% | 22,659 | 35,319,731 |
| 2024-07-01 | 14.95 | 15.87 | 14.95 | 15.82 | +5.12% | 37,019 | 57,602,332 |
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：