股票概览
16.84
+13.17%
+1.96
15.77
开盘价
17.18
最高价
15.03
最低价
42,892
成交量
数据更新至: 2024-09-30
技术指标
14.78
MA5 (5日均线)
14.07
MA10 (10日均线)
13.92
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 | 15.77 | 17.18 | 15.03 | 16.84 | +13.17% | 42,892 | 68,823,326 |
| 2024-09-27 | 14.76 | 15.14 | 14.31 | 14.88 | +4.06% | 22,442 | 33,049,583 |
| 2024-09-26 | 14.02 | 14.32 | 13.99 | 14.3 | +1.92% | 14,231 | 20,236,922 |
| 2024-09-25 | 14.14 | 14.28 | 13.9 | 14.03 | +1.45% | 15,129 | 21,379,725 |
| 2024-09-24 | 13.52 | 13.91 | 13.39 | 13.83 | +2.75% | 14,067 | 19,275,792 |
| 2024-09-23 | 13.39 | 13.54 | 13.2 | 13.46 | +0.6% | 9,186 | 12,312,170 |
| 2024-09-20 | 13.52 | 13.7 | 13.31 | 13.38 | -1.55% | 10,834 | 14,596,839 |
| 2024-09-19 | 13.19 | 13.7 | 13.1 | 13.59 | +3.82% | 12,237 | 16,455,006 |
| 2024-09-18 | 13.35 | 13.36 | 12.83 | 13.09 | -1.65% | 11,659 | 15,231,399 |
| 2024-09-13 | 13.62 | 13.69 | 13.31 | 13.31 | -2.28% | 9,738 | 13,120,253 |
| 2024-09-12 | 13.85 | 14.05 | 13.56 | 13.62 | -1.66% | 8,917 | 12,285,860 |
| 2024-09-11 | 13.78 | 13.95 | 13.68 | 13.85 | +0.51% | 8,749 | 12,109,846 |
| 2024-09-10 | 13.69 | 13.82 | 13.53 | 13.78 | +1.17% | 11,805 | 16,166,014 |
| 2024-09-09 | 13.56 | 13.83 | 13.35 | 13.62 | 0% | 10,450 | 14,243,134 |
| 2024-09-06 | 13.85 | 14.2 | 13.62 | 13.62 | -1.52% | 15,300 | 21,168,107 |
| 2024-09-05 | 13.7 | 13.98 | 13.63 | 13.83 | +1.39% | 11,620 | 16,055,890 |
| 2024-09-04 | 13.8 | 13.88 | 13.51 | 13.64 | -1.73% | 11,725 | 16,063,208 |
| 2024-09-03 | 13.83 | 14.15 | 13.68 | 13.88 | +0.8% | 14,602 | 20,349,182 |
| 2024-09-02 | 14.18 | 14.27 | 13.74 | 13.77 | -2.48% | 18,358 | 25,682,767 |
| 2024-08-30 | 14.2 | 14.4 | 14.09 | 14.12 | -0.84% | 27,211 | 38,783,059 |
| 2024-08-29 | 13.88 | 14.29 | 13.88 | 14.24 | -0.07% | 15,614 | 22,086,033 |
| 2024-08-28 | 14.51 | 14.51 | 13.8 | 14.25 | -0.28% | 25,520 | 36,148,072 |
| 2024-08-27 | 13.98 | 14.3 | 13.88 | 14.29 | +0.78% | 24,519 | 34,517,259 |
| 2024-08-26 | 14.05 | 14.66 | 13.88 | 14.18 | +0.42% | 32,669 | 46,357,267 |
| 2024-08-23 | 13.95 | 14.2 | 13.55 | 14.12 | +6.57% | 33,232 | 45,909,866 |
| 2024-08-22 | 13.47 | 13.61 | 13.14 | 13.25 | -2.14% | 19,718 | 26,323,831 |
| 2024-08-21 | 13.2 | 13.68 | 13.03 | 13.54 | -0.15% | 20,229 | 27,212,002 |
| 2024-08-20 | 14.59 | 14.96 | 13.48 | 13.56 | -7.5% | 38,926 | 54,808,048 |
| 2024-08-19 | 14.21 | 14.89 | 14.11 | 14.66 | +1.73% | 37,695 | 54,550,774 |
| 2024-08-16 | 15.11 | 15.13 | 14.3 | 14.41 | -6.79% | 54,118 | 79,550,690 |
| 2024-08-15 | 15.75 | 16.15 | 15.21 | 15.46 | -6.3% | 73,648 | 114,601,601 |
| 2024-08-14 | 18.58 | 19 | 16.2 | 16.5 | -3.85% | 104,977 | 181,964,899 |
| 2024-08-13 | 14.43 | 17.16 | 14.2 | 17.16 | +20% | 72,696 | 114,756,681 |
| 2024-08-12 | 14.36 | 14.49 | 14.08 | 14.3 | -0.56% | 8,741 | 12,448,082 |
| 2024-08-09 | 14.91 | 15.01 | 14.36 | 14.38 | -2.11% | 8,664 | 12,662,171 |
| 2024-08-08 | 15.1 | 15.12 | 14.5 | 14.69 | -2.46% | 7,991 | 11,749,942 |
| 2024-08-07 | 14.93 | 15.77 | 14.76 | 15.06 | +0.87% | 7,346 | 11,193,592 |
| 2024-08-06 | 14.64 | 15.02 | 14.64 | 14.93 | +2.12% | 6,613 | 9,838,567 |
| 2024-08-05 | 14.9 | 15.34 | 14.61 | 14.62 | -3.18% | 12,745 | 18,973,815 |
| 2024-08-02 | 16.15 | 16.15 | 14.95 | 15.1 | -5.51% | 20,175 | 31,086,043 |
| 2024-08-01 | 16.28 | 16.53 | 15.89 | 15.98 | -2.14% | 13,045 | 21,171,686 |
| 2024-07-31 | 15.69 | 16.88 | 15.51 | 16.33 | +4.21% | 15,450 | 25,116,733 |
| 2024-07-30 | 15.76 | 16.01 | 15.53 | 15.67 | -0.57% | 6,037 | 9,512,788 |
| 2024-07-29 | 16.18 | 16.27 | 15.7 | 15.76 | -1.44% | 5,848 | 9,298,246 |
| 2024-07-26 | 16 | 16.32 | 15.98 | 15.99 | -0.5% | 5,587 | 9,024,189 |
| 2024-07-25 | 15.93 | 16.46 | 15.52 | 16.07 | +0.88% | 8,113 | 13,096,043 |
| 2024-07-24 | 16.36 | 16.65 | 15.8 | 15.93 | -3.63% | 8,507 | 13,753,820 |
| 2024-07-23 | 16.43 | 17 | 16.4 | 16.53 | +0.18% | 10,049 | 16,794,617 |
| 2024-07-22 | 16.6 | 16.78 | 16.38 | 16.5 | -0.48% | 7,157 | 11,825,750 |
| 2024-07-19 | 15.73 | 16.58 | 15.53 | 16.58 | +5.54% | 11,903 | 19,395,958 |
| 2024-07-18 | 15.85 | 15.85 | 15.32 | 15.71 | -1.44% | 5,653 | 8,816,716 |
| 2024-07-17 | 16.45 | 16.45 | 15.91 | 15.94 | -3.1% | 5,060 | 8,149,024 |
| 2024-07-16 | 16.59 | 16.72 | 16.23 | 16.45 | -0.72% | 7,159 | 11,752,045 |
| 2024-07-15 | 16.81 | 17.15 | 16.4 | 16.57 | -2.36% | 8,842 | 14,701,042 |
| 2024-07-12 | 17.1 | 17.39 | 16.89 | 16.97 | -1.85% | 9,799 | 16,733,338 |
| 2024-07-11 | 17.46 | 17.78 | 17 | 17.29 | -0.92% | 17,995 | 31,199,481 |
| 2024-07-10 | 16.24 | 17.99 | 16.08 | 17.45 | +7.06% | 24,135 | 41,239,784 |
| 2024-07-09 | 15.38 | 16.56 | 15.2 | 16.3 | +5.98% | 12,591 | 20,059,535 |
| 2024-07-08 | 15.94 | 15.95 | 15.35 | 15.38 | -2.6% | 5,275 | 8,163,533 |
| 2024-07-05 | 15.34 | 15.9 | 15.18 | 15.79 | +3% | 6,832 | 10,666,900 |
| 2024-07-04 | 16.1 | 16.18 | 15.31 | 15.33 | -4.43% | 7,054 | 11,013,668 |
| 2024-07-03 | 16.6 | 16.6 | 15.9 | 16.04 | -3.37% | 7,265 | 11,725,516 |
| 2024-07-02 | 16.59 | 16.77 | 16.35 | 16.6 | -0.06% | 7,085 | 11,750,002 |
| 2024-07-01 | 16.08 | 16.66 | 15.83 | 16.61 | +3.55% | 12,815 | 20,958,199 |
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：