股票概览
17.65
+13.07%
+2.04
16.36
开盘价
18
最高价
15.78
最低价
257,255
成交量
数据更新至: 2024-09-30
技术指标
15.49
MA5 (5日均线)
15.09
MA10 (10日均线)
14.64
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 | 16.36 | 18 | 15.78 | 17.65 | +13.07% | 257,255 | 433,606,140 |
| 2024-09-27 | 15.14 | 15.81 | 14.94 | 15.61 | +4.28% | 161,109 | 247,355,714 |
| 2024-09-26 | 14.69 | 14.97 | 14.5 | 14.97 | +1.49% | 101,160 | 149,001,496 |
| 2024-09-25 | 14.5 | 14.97 | 14.49 | 14.75 | +1.79% | 128,089 | 189,581,070 |
| 2024-09-24 | 14.19 | 14.51 | 13.95 | 14.49 | +1.68% | 101,325 | 144,904,231 |
| 2024-09-23 | 13.98 | 14.25 | 13.79 | 14.25 | +1.42% | 65,708 | 92,497,383 |
| 2024-09-20 | 14.43 | 14.63 | 13.9 | 14.05 | -3.64% | 111,158 | 157,315,426 |
| 2024-09-19 | 14.86 | 14.87 | 14.12 | 14.58 | -3.89% | 132,340 | 191,297,821 |
| 2024-09-18 | 14.91 | 15.29 | 14.38 | 15.17 | -1.56% | 112,094 | 166,806,480 |
| 2024-09-13 | 14.93 | 15.58 | 14.72 | 15.41 | +3.56% | 174,716 | 267,024,966 |
| 2024-09-12 | 14.85 | 15.18 | 14.71 | 14.88 | +1.22% | 123,039 | 183,833,961 |
| 2024-09-11 | 14.79 | 15.09 | 14.5 | 14.7 | -1.08% | 108,132 | 158,965,845 |
| 2024-09-10 | 14.24 | 15.98 | 14.18 | 14.86 | +6.07% | 175,854 | 264,038,541 |
| 2024-09-09 | 13.72 | 14.07 | 13.6 | 14.01 | +0.57% | 66,199 | 91,993,582 |
| 2024-09-06 | 13.85 | 14.3 | 13.83 | 13.93 | +0.07% | 83,268 | 116,861,708 |
| 2024-09-05 | 14.11 | 14.33 | 13.81 | 13.92 | -3.2% | 97,663 | 136,457,321 |
| 2024-09-04 | 13.81 | 14.92 | 13.81 | 14.38 | -0.14% | 146,613 | 209,559,435 |
| 2024-09-03 | 14.28 | 15.3 | 14.28 | 14.4 | +9.09% | 192,946 | 282,695,523 |
| 2024-09-02 | 13.62 | 13.77 | 13.2 | 13.2 | -3.37% | 44,736 | 59,877,911 |
| 2024-08-30 | 13.45 | 13.88 | 13.42 | 13.66 | +1.19% | 41,562 | 56,984,235 |
| 2024-08-29 | 13.35 | 13.6 | 13.21 | 13.5 | +1.2% | 25,385 | 34,113,451 |
| 2024-08-28 | 13.27 | 13.53 | 13.27 | 13.34 | +0.08% | 21,921 | 29,346,612 |
| 2024-08-27 | 13.77 | 13.79 | 13.26 | 13.33 | -3.55% | 32,862 | 44,254,252 |
| 2024-08-26 | 13.7 | 13.87 | 13.68 | 13.82 | +0.58% | 22,186 | 30,579,219 |
| 2024-08-23 | 13.72 | 13.92 | 13.52 | 13.74 | +0.22% | 46,084 | 63,200,920 |
| 2024-08-22 | 14.28 | 14.4 | 13.66 | 13.71 | -4.46% | 66,438 | 92,717,967 |
| 2024-08-21 | 14.42 | 14.55 | 14.27 | 14.35 | -1.17% | 33,857 | 48,720,469 |
| 2024-08-20 | 14.9 | 14.97 | 14.44 | 14.52 | -2.55% | 63,423 | 92,528,189 |
| 2024-08-19 | 14.27 | 15.2 | 14.23 | 14.9 | +4.34% | 117,788 | 174,196,910 |
| 2024-08-16 | 14.25 | 14.39 | 14.14 | 14.28 | +0.63% | 39,160 | 55,859,176 |
| 2024-08-15 | 13.95 | 14.26 | 13.95 | 14.19 | +2.53% | 47,545 | 67,084,356 |
| 2024-08-14 | 13.99 | 14.06 | 13.82 | 13.84 | -1.35% | 23,418 | 32,697,743 |
| 2024-08-13 | 13.9 | 14.11 | 13.86 | 14.03 | +0.72% | 24,650 | 34,437,831 |
| 2024-08-12 | 13.89 | 13.94 | 13.63 | 13.93 | +0.58% | 22,671 | 31,313,052 |
| 2024-08-09 | 14.15 | 14.22 | 13.84 | 13.85 | -1.77% | 22,850 | 32,042,574 |
| 2024-08-08 | 14.31 | 14.4 | 13.97 | 14.1 | -1.4% | 27,812 | 39,224,540 |
| 2024-08-07 | 14.32 | 14.48 | 14.19 | 14.3 | +0.14% | 32,099 | 46,068,342 |
| 2024-08-06 | 13.98 | 14.35 | 13.88 | 14.28 | +3.4% | 44,467 | 62,870,138 |
| 2024-08-05 | 14.25 | 14.5 | 13.8 | 13.81 | -3.76% | 50,107 | 70,893,804 |
| 2024-08-02 | 14.4 | 14.7 | 14.32 | 14.35 | -1.24% | 41,380 | 59,985,193 |
| 2024-08-01 | 14.49 | 14.71 | 14.41 | 14.53 | +0.14% | 47,778 | 69,731,773 |
| 2024-07-31 | 14.16 | 14.54 | 14.15 | 14.51 | +2.11% | 52,274 | 75,206,063 |
| 2024-07-30 | 14.04 | 14.29 | 13.94 | 14.21 | +0.21% | 36,530 | 51,583,251 |
| 2024-07-29 | 14.12 | 14.5 | 14.09 | 14.18 | +0.78% | 52,758 | 75,481,190 |
| 2024-07-26 | 13.68 | 14.09 | 13.68 | 14.07 | +2.48% | 32,502 | 45,427,760 |
| 2024-07-25 | 13.55 | 13.83 | 13.35 | 13.73 | +0.37% | 28,805 | 39,115,083 |
| 2024-07-24 | 13.68 | 14.12 | 13.64 | 13.68 | -0.73% | 30,997 | 42,849,023 |
| 2024-07-23 | 14.19 | 14.23 | 13.78 | 13.78 | -2.89% | 29,402 | 41,191,805 |
| 2024-07-22 | 14.11 | 14.37 | 14.01 | 14.19 | +0.5% | 36,604 | 52,051,509 |
| 2024-07-19 | 13.8 | 14.17 | 13.79 | 14.12 | +1.51% | 33,606 | 47,170,595 |
| 2024-07-18 | 13.6 | 13.95 | 13.43 | 13.91 | +1.46% | 34,958 | 48,042,164 |
| 2024-07-17 | 13.91 | 13.96 | 13.7 | 13.71 | -1.44% | 21,454 | 29,617,249 |
| 2024-07-16 | 13.71 | 13.91 | 13.63 | 13.91 | +0.87% | 23,490 | 32,350,209 |
| 2024-07-15 | 13.91 | 14.03 | 13.71 | 13.79 | -1.15% | 21,004 | 29,018,691 |
| 2024-07-12 | 14.14 | 14.14 | 13.87 | 13.95 | -0.99% | 26,240 | 36,689,524 |
| 2024-07-11 | 14.03 | 14.18 | 13.93 | 14.09 | +2.25% | 32,886 | 46,324,444 |
| 2024-07-10 | 13.74 | 14.05 | 13.71 | 13.78 | -0.65% | 28,433 | 39,556,296 |
| 2024-07-09 | 13.54 | 13.87 | 13.35 | 13.87 | +2.66% | 35,603 | 48,550,137 |
| 2024-07-08 | 13.9 | 13.95 | 13.47 | 13.51 | -2.95% | 25,980 | 35,430,727 |
| 2024-07-05 | 13.76 | 13.98 | 13.54 | 13.92 | +1.24% | 23,015 | 31,709,353 |
| 2024-07-04 | 14.11 | 14.25 | 13.69 | 13.75 | -2.55% | 30,210 | 42,035,040 |
| 2024-07-03 | 14.37 | 14.44 | 14.11 | 14.11 | -2.01% | 30,594 | 43,431,800 |
| 2024-07-02 | 14.39 | 14.59 | 14.33 | 14.4 | -0.48% | 30,273 | 43,734,183 |
| 2024-07-01 | 14.33 | 14.51 | 14.22 | 14.47 | -0.14% | 42,969 | 61,718,511 |
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：