股票概览
15.86
+12.08%
+1.71
14.5
开盘价
15.96
最高价
14.21
最低价
118,017
成交量
数据更新至: 2024-09-30
技术指标
13.92
MA5 (5日均线)
13.17
MA10 (10日均线)
12.98
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 | 14.5 | 15.96 | 14.21 | 15.86 | +12.08% | 118,017 | 178,327,985 |
| 2024-09-27 | 13.63 | 14.22 | 13.5 | 14.15 | +4.74% | 53,778 | 74,915,833 |
| 2024-09-26 | 13.23 | 13.51 | 13.1 | 13.51 | +1.43% | 37,635 | 50,034,748 |
| 2024-09-25 | 12.88 | 13.46 | 12.84 | 13.32 | +4.23% | 39,879 | 52,349,682 |
| 2024-09-24 | 12.45 | 12.81 | 12.43 | 12.78 | +2.65% | 25,434 | 32,173,608 |
| 2024-09-23 | 12.45 | 12.5 | 12.28 | 12.45 | -2.05% | 21,609 | 26,801,685 |
| 2024-09-20 | 12.44 | 12.9 | 12.27 | 12.71 | +2.25% | 26,822 | 33,834,211 |
| 2024-09-19 | 12.26 | 12.51 | 12.22 | 12.43 | +1.97% | 10,453 | 12,951,912 |
| 2024-09-18 | 12.26 | 12.3 | 11.96 | 12.19 | -0.57% | 8,877 | 10,775,640 |
| 2024-09-13 | 12.56 | 12.63 | 12.26 | 12.26 | -2.39% | 8,091 | 10,040,228 |
| 2024-09-12 | 12.63 | 12.77 | 12.54 | 12.56 | -0.4% | 9,327 | 11,792,937 |
| 2024-09-11 | 12.61 | 12.72 | 12.48 | 12.61 | -0.32% | 13,923 | 17,545,196 |
| 2024-09-10 | 12.76 | 12.82 | 12.52 | 12.65 | -1.02% | 13,307 | 16,838,278 |
| 2024-09-09 | 12.51 | 12.86 | 12.43 | 12.78 | +1.75% | 15,039 | 19,049,869 |
| 2024-09-06 | 12.88 | 12.93 | 12.55 | 12.56 | -2.48% | 10,879 | 13,816,302 |
| 2024-09-05 | 12.78 | 12.98 | 12.78 | 12.88 | +0.47% | 7,666 | 9,885,735 |
| 2024-09-04 | 12.94 | 12.96 | 12.77 | 12.82 | -0.93% | 8,003 | 10,289,525 |
| 2024-09-03 | 12.82 | 13.06 | 12.82 | 12.94 | +0.39% | 9,041 | 11,709,621 |
| 2024-09-02 | 13.16 | 13.19 | 12.88 | 12.89 | -2.05% | 8,834 | 11,530,441 |
| 2024-08-30 | 13.13 | 13.36 | 13.01 | 13.16 | +0.69% | 11,903 | 15,744,902 |
| 2024-08-29 | 12.95 | 13.16 | 12.84 | 13.07 | +0.93% | 7,499 | 9,781,902 |
| 2024-08-28 | 12.86 | 13.08 | 12.79 | 12.95 | +0.7% | 6,240 | 8,089,441 |
| 2024-08-27 | 13.09 | 13.09 | 12.78 | 12.86 | -1.83% | 7,675 | 9,914,259 |
| 2024-08-26 | 12.93 | 13.15 | 12.89 | 13.1 | +1.55% | 8,234 | 10,734,903 |
| 2024-08-23 | 12.94 | 13.11 | 12.78 | 12.9 | -0.39% | 9,929 | 12,845,623 |
| 2024-08-22 | 13.11 | 13.25 | 12.95 | 12.95 | -1.22% | 8,798 | 11,507,690 |
| 2024-08-21 | 13.31 | 13.31 | 13.06 | 13.11 | -1.06% | 10,434 | 13,706,248 |
| 2024-08-20 | 13.7 | 13.79 | 13.18 | 13.25 | -3.36% | 16,540 | 22,171,181 |
| 2024-08-19 | 13.69 | 13.89 | 13.62 | 13.71 | +0.15% | 12,435 | 17,113,878 |
| 2024-08-16 | 13.78 | 13.87 | 13.63 | 13.69 | -0.58% | 13,400 | 18,399,397 |
| 2024-08-15 | 13.93 | 14 | 13.76 | 13.77 | -0.72% | 12,960 | 17,975,103 |
| 2024-08-14 | 14.01 | 14.1 | 13.85 | 13.87 | -1.28% | 12,208 | 17,052,963 |
| 2024-08-13 | 13.71 | 14.06 | 13.66 | 14.05 | +0.93% | 15,991 | 22,182,836 |
| 2024-08-12 | 13.8 | 14.09 | 13.62 | 13.92 | +0.72% | 17,024 | 23,677,933 |
| 2024-08-09 | 13.74 | 14.08 | 13.74 | 13.82 | +0.58% | 11,910 | 16,555,174 |
| 2024-08-08 | 13.73 | 13.92 | 13.68 | 13.74 | -0.58% | 12,545 | 17,322,699 |
| 2024-08-07 | 13.95 | 14.03 | 13.74 | 13.82 | -1.57% | 17,259 | 23,915,936 |
| 2024-08-06 | 13.79 | 14.06 | 13.73 | 14.04 | +2.11% | 22,168 | 30,861,006 |
| 2024-08-05 | 13.61 | 14.06 | 13.53 | 13.75 | +0.73% | 30,089 | 41,620,544 |
| 2024-08-02 | 13.53 | 13.91 | 13.52 | 13.65 | 0% | 15,684 | 21,584,324 |
| 2024-08-01 | 13.54 | 13.77 | 13.51 | 13.65 | +0.59% | 13,604 | 18,599,887 |
| 2024-07-31 | 13.26 | 13.63 | 13.17 | 13.57 | +2.73% | 14,407 | 19,412,664 |
| 2024-07-30 | 13.18 | 13.28 | 13.02 | 13.21 | +0.08% | 8,424 | 11,076,775 |
| 2024-07-29 | 13.43 | 13.5 | 13.2 | 13.2 | -1.71% | 10,764 | 14,305,994 |
| 2024-07-26 | 13.05 | 13.49 | 13.05 | 13.43 | +1.9% | 10,640 | 14,219,800 |
| 2024-07-25 | 13.15 | 13.39 | 12.98 | 13.18 | +0.53% | 12,086 | 15,968,580 |
| 2024-07-24 | 13.3 | 13.42 | 13.02 | 13.11 | -1.35% | 10,561 | 13,916,285 |
| 2024-07-23 | 13.35 | 13.61 | 13.28 | 13.29 | -0.6% | 16,670 | 22,420,462 |
| 2024-07-22 | 13.47 | 13.55 | 13.28 | 13.37 | -0.74% | 12,667 | 17,005,984 |
| 2024-07-19 | 13.41 | 13.65 | 13.17 | 13.47 | +0.37% | 15,820 | 21,263,446 |
| 2024-07-18 | 13.4 | 13.49 | 13.05 | 13.42 | -0.22% | 16,455 | 21,847,683 |
| 2024-07-17 | 13.7 | 13.76 | 13.45 | 13.45 | -2.68% | 20,719 | 28,143,148 |
| 2024-07-16 | 14.17 | 14.29 | 13.64 | 13.82 | -1.78% | 32,044 | 44,370,258 |
| 2024-07-15 | 13.96 | 14.1 | 13.84 | 14.07 | +0.79% | 21,468 | 30,023,929 |
| 2024-07-12 | 14.3 | 14.42 | 13.94 | 13.96 | -3.26% | 26,470 | 37,307,316 |
| 2024-07-11 | 14.33 | 14.57 | 14.2 | 14.43 | 0% | 43,267 | 62,284,589 |
| 2024-07-10 | 13.9 | 14.75 | 13.84 | 14.43 | +3.22% | 57,106 | 81,909,177 |
| 2024-07-09 | 13.83 | 14.02 | 13.41 | 13.98 | -0.64% | 32,456 | 44,723,061 |
| 2024-07-08 | 13.72 | 14.16 | 13.57 | 14.07 | +1.52% | 32,604 | 45,465,618 |
| 2024-07-05 | 13.52 | 13.89 | 13.35 | 13.86 | +2.51% | 20,783 | 28,518,489 |
| 2024-07-04 | 13.59 | 13.74 | 13.43 | 13.52 | -1.02% | 12,778 | 17,367,438 |
| 2024-07-03 | 13.9 | 13.94 | 13.61 | 13.66 | -2.5% | 19,080 | 26,232,490 |
| 2024-07-02 | 13.72 | 14.19 | 13.66 | 14.01 | +1.16% | 30,190 | 42,134,789 |
| 2024-07-01 | 13.57 | 13.97 | 13.29 | 13.85 | +1.54% | 36,064 | 49,255,527 |
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：