股票概览
16.65
+11.07%
+1.66
15.51
开盘价
17.16
最高价
15.34
最低价
88,756
成交量
数据更新至: 2024-09-30
技术指标
14.53
MA5 (5日均线)
13.62
MA10 (10日均线)
13.29
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 | 15.51 | 17.16 | 15.34 | 16.65 | +11.07% | 88,756 | 143,580,490 |
| 2024-09-27 | 14.27 | 15.2 | 14.21 | 14.99 | +5.64% | 34,326 | 50,424,878 |
| 2024-09-26 | 13.48 | 14.27 | 13.41 | 14.19 | +5.27% | 23,175 | 32,285,417 |
| 2024-09-25 | 13.36 | 13.9 | 13.36 | 13.48 | +0.97% | 17,780 | 24,222,352 |
| 2024-09-24 | 12.85 | 13.35 | 12.62 | 13.35 | +4.46% | 14,874 | 19,470,447 |
| 2024-09-23 | 12.82 | 12.85 | 12.62 | 12.78 | +0.16% | 4,479 | 5,699,536 |
| 2024-09-20 | 12.99 | 12.99 | 12.64 | 12.76 | -0.85% | 5,477 | 6,979,418 |
| 2024-09-19 | 12.69 | 13.06 | 12.55 | 12.87 | +2.39% | 11,816 | 15,178,731 |
| 2024-09-18 | 12.55 | 12.7 | 12.31 | 12.57 | -0.16% | 5,204 | 6,491,247 |
| 2024-09-13 | 12.69 | 12.99 | 12.54 | 12.59 | -1.25% | 6,206 | 7,850,704 |
| 2024-09-12 | 12.75 | 13.04 | 12.68 | 12.75 | +0.39% | 7,021 | 9,028,157 |
| 2024-09-11 | 12.75 | 12.9 | 12.6 | 12.7 | -0.31% | 5,747 | 7,334,895 |
| 2024-09-10 | 12.69 | 12.81 | 12.41 | 12.74 | +0.87% | 7,024 | 8,859,564 |
| 2024-09-09 | 12.8 | 12.87 | 12.58 | 12.63 | -1.41% | 6,445 | 8,184,333 |
| 2024-09-06 | 13.05 | 13.15 | 12.78 | 12.81 | -2.88% | 10,807 | 13,970,679 |
| 2024-09-05 | 13.19 | 13.29 | 13.05 | 13.19 | +0.61% | 7,105 | 9,354,071 |
| 2024-09-04 | 13.04 | 13.15 | 12.9 | 13.11 | -0.08% | 7,351 | 9,586,285 |
| 2024-09-03 | 13.09 | 13.41 | 13.05 | 13.12 | +0.08% | 11,826 | 15,635,697 |
| 2024-09-02 | 13.4 | 13.44 | 13.1 | 13.11 | -1.8% | 10,546 | 13,979,069 |
| 2024-08-30 | 13.58 | 13.75 | 13.1 | 13.35 | 0% | 20,633 | 27,798,759 |
| 2024-08-29 | 12.84 | 13.46 | 12.8 | 13.35 | +3.49% | 14,906 | 19,751,317 |
| 2024-08-28 | 12.79 | 13.11 | 12.7 | 12.9 | +0.86% | 12,062 | 15,617,383 |
| 2024-08-27 | 13.12 | 13.48 | 12.72 | 12.79 | -4.27% | 18,559 | 23,858,834 |
| 2024-08-26 | 13.33 | 13.73 | 13.27 | 13.36 | +0.3% | 9,100 | 12,241,672 |
| 2024-08-23 | 13.3 | 13.48 | 13.16 | 13.32 | -0.45% | 8,439 | 11,213,153 |
| 2024-08-22 | 14.01 | 14.22 | 13.3 | 13.38 | -5.44% | 20,613 | 28,008,718 |
| 2024-08-21 | 14.21 | 14.35 | 14.06 | 14.15 | -1.53% | 10,263 | 14,537,025 |
| 2024-08-20 | 13.97 | 14.58 | 13.97 | 14.37 | +1.84% | 18,908 | 27,198,567 |
| 2024-08-19 | 14.24 | 14.38 | 14.01 | 14.11 | -0.84% | 6,824 | 9,685,764 |
| 2024-08-16 | 14.44 | 14.69 | 14.03 | 14.23 | -0.56% | 12,556 | 17,910,825 |
| 2024-08-15 | 13.95 | 14.8 | 13.84 | 14.31 | +2.21% | 16,572 | 23,779,671 |
| 2024-08-14 | 14.19 | 14.33 | 13.96 | 14 | -1.48% | 5,809 | 8,178,841 |
| 2024-08-13 | 14.03 | 14.28 | 14.03 | 14.21 | -0.14% | 5,134 | 7,261,804 |
| 2024-08-12 | 13.92 | 14.59 | 13.76 | 14.23 | +2.23% | 13,682 | 19,526,260 |
| 2024-08-09 | 14.01 | 14.27 | 13.86 | 13.92 | -0.43% | 6,768 | 9,487,858 |
| 2024-08-08 | 13.97 | 14.1 | 13.75 | 13.98 | -0.64% | 5,926 | 8,258,500 |
| 2024-08-07 | 14 | 14.18 | 13.74 | 14.07 | +0.5% | 8,391 | 11,739,894 |
| 2024-08-06 | 13.99 | 14.23 | 13.83 | 14 | +1.45% | 12,224 | 17,087,237 |
| 2024-08-05 | 14.2 | 14.77 | 13.74 | 13.8 | -4.3% | 14,062 | 19,798,144 |
| 2024-08-02 | 14.7 | 14.83 | 14.35 | 14.42 | -2.9% | 10,118 | 14,745,403 |
| 2024-08-01 | 15.2 | 15.25 | 14.81 | 14.85 | -1.92% | 9,301 | 13,909,942 |
| 2024-07-31 | 14.64 | 15.2 | 14.25 | 15.14 | +5.21% | 14,806 | 22,100,384 |
| 2024-07-30 | 14.64 | 14.64 | 14.1 | 14.39 | -1.71% | 8,643 | 12,432,505 |
| 2024-07-29 | 14.53 | 14.93 | 14.46 | 14.64 | +0.97% | 7,814 | 11,483,436 |
| 2024-07-26 | 14.39 | 14.54 | 14.27 | 14.5 | +2.18% | 4,442 | 6,406,147 |
| 2024-07-25 | 14.27 | 14.48 | 14.04 | 14.19 | -0.56% | 6,567 | 9,383,904 |
| 2024-07-24 | 14.45 | 14.79 | 14.23 | 14.27 | -2.13% | 9,784 | 14,140,866 |
| 2024-07-23 | 15.15 | 15.15 | 14.56 | 14.58 | -3.7% | 9,662 | 14,304,524 |
| 2024-07-22 | 14.85 | 15.18 | 14.74 | 15.14 | +1.95% | 13,263 | 19,867,889 |
| 2024-07-19 | 14.6 | 15 | 14.45 | 14.85 | +1.57% | 9,345 | 13,829,089 |
| 2024-07-18 | 14.46 | 14.74 | 14.27 | 14.62 | 0% | 8,475 | 12,280,397 |
| 2024-07-17 | 15.1 | 15.15 | 14.42 | 14.62 | -0.88% | 13,184 | 19,298,963 |
| 2024-07-16 | 14.58 | 15.14 | 14.49 | 14.75 | +0.2% | 11,310 | 16,689,358 |
| 2024-07-15 | 15.26 | 15.26 | 14.7 | 14.72 | -3.66% | 13,355 | 19,882,682 |
| 2024-07-12 | 15.25 | 15.59 | 15.13 | 15.28 | 0% | 13,435 | 20,628,768 |
| 2024-07-11 | 15.1 | 15.41 | 14.85 | 15.28 | +2.9% | 17,055 | 25,986,035 |
| 2024-07-10 | 14.83 | 15.14 | 14.59 | 14.85 | -0.07% | 12,338 | 18,387,082 |
| 2024-07-09 | 15.06 | 15.42 | 14.23 | 14.86 | -1.98% | 45,587 | 67,515,944 |
| 2024-07-08 | 16.3 | 16.41 | 15.1 | 15.16 | -7.62% | 31,395 | 48,997,296 |
| 2024-07-05 | 16.55 | 16.55 | 16.06 | 16.41 | +0.49% | 9,468 | 15,380,946 |
| 2024-07-04 | 16.57 | 16.78 | 16.24 | 16.33 | -1.92% | 10,824 | 17,801,862 |
| 2024-07-03 | 16.96 | 16.96 | 16.47 | 16.65 | -1.71% | 10,702 | 17,821,508 |
| 2024-07-02 | 16.62 | 17.1 | 16.62 | 16.94 | +0.95% | 14,053 | 23,711,660 |
| 2024-07-01 | 16.31 | 16.85 | 16.16 | 16.78 | +2.07% | 16,342 | 27,029,462 |
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：