股票概览
17.02
+11.39%
+1.74
15.9
开盘价
17.24
最高价
15.32
最低价
62,828
成交量
数据更新至: 2024-09-30
技术指标
14.86
MA5 (5日均线)
14.23
MA10 (10日均线)
14.14
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 | 17.24 | 15.32 | 17.02 | +11.39% | 62,828 | 102,418,643 |
| 2024-09-27 | 14.88 | 15.56 | 14.8 | 15.28 | +5.82% | 33,604 | 50,960,970 |
| 2024-09-26 | 13.8 | 14.54 | 13.76 | 14.44 | +4.41% | 20,281 | 28,805,158 |
| 2024-09-25 | 13.8 | 14.3 | 13.78 | 13.83 | +0.73% | 19,851 | 27,791,971 |
| 2024-09-24 | 13.68 | 13.75 | 13.35 | 13.73 | +1.7% | 23,207 | 31,559,872 |
| 2024-09-23 | 13.5 | 13.72 | 13.5 | 13.5 | -0.66% | 5,074 | 6,889,952 |
| 2024-09-20 | 13.75 | 13.79 | 13.47 | 13.59 | -1.59% | 4,981 | 6,754,266 |
| 2024-09-19 | 13.59 | 13.93 | 13.4 | 13.81 | +1.62% | 8,552 | 11,758,262 |
| 2024-09-18 | 13.54 | 13.63 | 13.2 | 13.59 | +0.37% | 6,053 | 8,109,153 |
| 2024-09-13 | 13.6 | 13.68 | 13.32 | 13.54 | +0.07% | 11,570 | 15,656,926 |
| 2024-09-12 | 13.9 | 14.02 | 13.53 | 13.53 | -2.52% | 6,002 | 8,243,045 |
| 2024-09-11 | 13.75 | 13.93 | 13.73 | 13.88 | 0% | 2,798 | 3,879,938 |
| 2024-09-10 | 14 | 14.05 | 13.71 | 13.88 | -0.72% | 5,311 | 7,358,075 |
| 2024-09-09 | 14.03 | 14.11 | 13.88 | 13.98 | -0.29% | 2,848 | 3,985,753 |
| 2024-09-06 | 14.32 | 14.38 | 14.02 | 14.02 | -2.09% | 4,951 | 6,993,414 |
| 2024-09-05 | 14.36 | 14.45 | 14.26 | 14.32 | -0.28% | 5,648 | 8,094,015 |
| 2024-09-04 | 14.14 | 14.42 | 14.13 | 14.36 | +0.77% | 7,420 | 10,604,354 |
| 2024-09-03 | 14.21 | 14.28 | 13.9 | 14.25 | +1.57% | 5,725 | 8,126,028 |
| 2024-09-02 | 14.21 | 14.3 | 14.03 | 14.03 | -1.41% | 5,580 | 7,904,283 |
| 2024-08-30 | 14.1 | 14.39 | 13.97 | 14.23 | +0.92% | 9,512 | 13,553,756 |
| 2024-08-29 | 13.9 | 14.12 | 13.83 | 14.1 | +0.79% | 4,145 | 5,811,361 |
| 2024-08-28 | 14.08 | 14.11 | 13.87 | 13.99 | -0.64% | 3,719 | 5,204,838 |
| 2024-08-27 | 13.95 | 14.25 | 13.9 | 14.08 | -0.07% | 6,444 | 9,070,768 |
| 2024-08-26 | 13.54 | 14.17 | 13.54 | 14.09 | +2.85% | 13,639 | 19,105,597 |
| 2024-08-23 | 14.19 | 14.29 | 13.45 | 13.7 | -4.2% | 18,363 | 25,178,700 |
| 2024-08-22 | 13.99 | 14.6 | 13.99 | 14.3 | +1.27% | 18,740 | 26,946,190 |
| 2024-08-21 | 14.05 | 14.41 | 13.92 | 14.12 | +1.88% | 14,510 | 20,537,328 |
| 2024-08-20 | 13.61 | 13.98 | 13.57 | 13.86 | +1.02% | 8,275 | 11,410,591 |
| 2024-08-19 | 13.89 | 14.02 | 13.72 | 13.72 | -1.15% | 4,078 | 5,650,240 |
| 2024-08-16 | 13.58 | 13.88 | 13.58 | 13.88 | +0.07% | 4,492 | 6,200,158 |
| 2024-08-15 | 13.81 | 13.88 | 13.59 | 13.87 | +0.51% | 8,546 | 11,749,158 |
| 2024-08-14 | 13.77 | 13.86 | 13.5 | 13.8 | +0.15% | 10,686 | 14,611,445 |
| 2024-08-13 | 13.72 | 13.85 | 13.37 | 13.78 | -0.07% | 15,233 | 20,739,947 |
| 2024-08-12 | 13.8 | 13.94 | 13.73 | 13.79 | -0.07% | 4,922 | 6,806,291 |
| 2024-08-09 | 13.9 | 14.01 | 13.78 | 13.8 | -0.65% | 4,256 | 5,900,726 |
| 2024-08-08 | 13.85 | 13.96 | 13.71 | 13.89 | +0.14% | 5,787 | 8,016,734 |
| 2024-08-07 | 14.24 | 14.24 | 13.7 | 13.87 | -2.39% | 19,756 | 27,513,038 |
| 2024-08-06 | 13.89 | 14.36 | 13.89 | 14.21 | +1.5% | 12,591 | 17,814,093 |
| 2024-08-05 | 14.5 | 15.13 | 13.99 | 14 | -1.2% | 21,589 | 31,464,880 |
| 2024-08-02 | 14.15 | 14.43 | 13.94 | 14.17 | +0.14% | 10,834 | 15,435,156 |
| 2024-08-01 | 14.59 | 14.75 | 14.09 | 14.15 | -2.82% | 11,205 | 16,092,334 |
| 2024-07-31 | 14.14 | 14.57 | 14.06 | 14.56 | +3.26% | 10,394 | 14,952,548 |
| 2024-07-30 | 14.16 | 14.28 | 14.07 | 14.1 | -0.42% | 4,657 | 6,591,549 |
| 2024-07-29 | 14.31 | 14.45 | 14.11 | 14.16 | -1.46% | 5,692 | 8,105,653 |
| 2024-07-26 | 14.31 | 14.6 | 14.16 | 14.37 | +0.98% | 9,379 | 13,490,906 |
| 2024-07-25 | 13.92 | 14.42 | 13.92 | 14.23 | +1.07% | 9,077 | 12,896,720 |
| 2024-07-24 | 14 | 14.32 | 13.98 | 14.08 | -0.42% | 7,312 | 10,329,554 |
| 2024-07-23 | 14.46 | 14.46 | 14.1 | 14.14 | -2.21% | 7,224 | 10,281,492 |
| 2024-07-22 | 14.48 | 14.61 | 14.31 | 14.46 | +0.14% | 3,457 | 4,995,372 |
| 2024-07-19 | 14.23 | 14.52 | 14.22 | 14.44 | +0.28% | 3,698 | 5,337,498 |
| 2024-07-18 | 14.53 | 14.53 | 14.16 | 14.4 | -0.41% | 4,588 | 6,573,381 |
| 2024-07-17 | 14.55 | 14.66 | 14.4 | 14.46 | -0.89% | 4,542 | 6,592,191 |
| 2024-07-16 | 14.31 | 14.71 | 14.21 | 14.59 | +0.83% | 5,391 | 7,808,176 |
| 2024-07-15 | 14.57 | 14.68 | 14.38 | 14.47 | -1.03% | 3,533 | 5,107,657 |
| 2024-07-12 | 14.84 | 14.96 | 14.51 | 14.62 | -1.22% | 7,510 | 11,014,663 |
| 2024-07-11 | 14.83 | 15.05 | 14.75 | 14.8 | +0.2% | 9,859 | 14,698,806 |
| 2024-07-10 | 14.03 | 15.07 | 14.03 | 14.77 | +4.23% | 17,364 | 25,566,057 |
| 2024-07-09 | 14.13 | 14.2 | 13.52 | 14.17 | +0.43% | 12,146 | 16,885,554 |
| 2024-07-08 | 14.61 | 14.7 | 14.08 | 14.11 | -3.36% | 7,723 | 11,057,747 |
| 2024-07-05 | 14.26 | 14.65 | 14.03 | 14.6 | +1.88% | 8,415 | 12,087,013 |
| 2024-07-04 | 14.55 | 14.65 | 14.11 | 14.33 | -1.04% | 10,303 | 14,837,131 |
| 2024-07-03 | 14.5 | 15.02 | 14.44 | 14.48 | -1.83% | 10,656 | 15,707,367 |
| 2024-07-02 | 14.85 | 14.92 | 14.71 | 14.75 | -0.67% | 6,654 | 9,846,088 |
| 2024-07-01 | 14.59 | 14.96 | 14.44 | 14.85 | +0.88% | 14,301 | 20,989,638 |
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：