股票概览
16.89
+12.6%
+1.89
15.7
开盘价
17.23
最高价
15.21
最低价
43,506
成交量
数据更新至: 2024-09-30
技术指标
14.73
MA5 (5日均线)
14.15
MA10 (10日均线)
14.68
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 | 15.7 | 17.23 | 15.21 | 16.89 | +12.6% | 43,506 | 70,557,585 |
| 2024-09-27 | 14.42 | 15.25 | 14.28 | 15 | +5.04% | 28,344 | 41,784,908 |
| 2024-09-26 | 13.85 | 14.32 | 13.75 | 14.28 | +4.01% | 23,234 | 32,801,975 |
| 2024-09-25 | 13.98 | 14.09 | 13.68 | 13.73 | 0% | 19,124 | 26,566,896 |
| 2024-09-24 | 13.53 | 13.76 | 13.23 | 13.73 | +2.77% | 16,201 | 21,936,409 |
| 2024-09-23 | 13.46 | 13.54 | 13.26 | 13.36 | -1.33% | 9,985 | 13,365,934 |
| 2024-09-20 | 13.8 | 13.8 | 13.46 | 13.54 | -0.66% | 8,999 | 12,215,890 |
| 2024-09-19 | 13.5 | 13.75 | 13.4 | 13.63 | +1.26% | 12,082 | 16,441,699 |
| 2024-09-18 | 13.9 | 13.99 | 13.25 | 13.46 | -2.89% | 12,375 | 16,675,941 |
| 2024-09-13 | 14.2 | 14.31 | 13.86 | 13.86 | -2.39% | 11,691 | 16,415,048 |
| 2024-09-12 | 14.55 | 14.65 | 14.14 | 14.2 | -2.2% | 10,658 | 15,325,581 |
| 2024-09-11 | 14.64 | 14.83 | 14.42 | 14.52 | -0.82% | 10,359 | 15,129,890 |
| 2024-09-10 | 14.68 | 14.75 | 14.33 | 14.64 | +0.21% | 12,957 | 18,825,653 |
| 2024-09-09 | 14.53 | 14.93 | 14.4 | 14.61 | +0.69% | 15,150 | 22,234,250 |
| 2024-09-06 | 15.3 | 15.36 | 14.5 | 14.51 | -5.9% | 25,186 | 37,329,210 |
| 2024-09-05 | 15.91 | 15.91 | 15.28 | 15.42 | -3.08% | 24,896 | 38,635,793 |
| 2024-09-04 | 16.02 | 16.39 | 15.44 | 15.91 | -0.62% | 33,455 | 52,995,333 |
| 2024-09-03 | 15.89 | 16.08 | 15.58 | 16.01 | +0.25% | 28,803 | 45,557,454 |
| 2024-09-02 | 16 | 16.59 | 15.89 | 15.97 | -2.56% | 36,302 | 58,679,548 |
| 2024-08-30 | 15.69 | 17 | 15.55 | 16.39 | +1.36% | 57,091 | 93,173,952 |
| 2024-08-29 | 14.99 | 16.5 | 14.81 | 16.17 | +7.37% | 50,626 | 80,528,851 |
| 2024-08-28 | 14.74 | 15.35 | 14.61 | 15.06 | +1.21% | 18,335 | 27,679,777 |
| 2024-08-27 | 15.05 | 15.2 | 14.49 | 14.88 | -2.3% | 19,497 | 28,856,778 |
| 2024-08-26 | 14.31 | 15.78 | 14.29 | 15.23 | +5.76% | 28,075 | 42,399,300 |
| 2024-08-23 | 14.31 | 14.46 | 13.7 | 14.4 | +0.42% | 11,408 | 16,126,352 |
| 2024-08-22 | 14.98 | 14.98 | 14.27 | 14.34 | -3.04% | 10,875 | 15,780,280 |
| 2024-08-21 | 14.41 | 15.1 | 14.41 | 14.79 | +1.79% | 13,129 | 19,394,489 |
| 2024-08-20 | 14.6 | 15.22 | 14.46 | 14.53 | -0.48% | 14,627 | 21,586,720 |
| 2024-08-19 | 15.23 | 15.35 | 14.59 | 14.6 | -5.01% | 20,086 | 29,709,214 |
| 2024-08-16 | 15.3 | 15.95 | 15.2 | 15.37 | +0.99% | 27,544 | 42,812,183 |
| 2024-08-15 | 15.11 | 15.3 | 14.74 | 15.22 | +1.2% | 12,801 | 19,247,142 |
| 2024-08-14 | 14.97 | 15.4 | 14.9 | 15.04 | +0.94% | 8,439 | 12,754,623 |
| 2024-08-13 | 14.7 | 14.97 | 14.6 | 14.9 | +0.95% | 6,427 | 9,508,891 |
| 2024-08-12 | 14.93 | 15.37 | 14.72 | 14.76 | -2.12% | 10,191 | 15,270,072 |
| 2024-08-09 | 14.81 | 15.48 | 14.78 | 15.08 | +2.59% | 15,199 | 22,962,806 |
| 2024-08-08 | 14.77 | 14.86 | 14.45 | 14.7 | -1.08% | 6,087 | 8,925,737 |
| 2024-08-07 | 14.95 | 15.02 | 14.75 | 14.86 | +0.13% | 6,847 | 10,185,179 |
| 2024-08-06 | 14.78 | 14.97 | 14.64 | 14.84 | +1.44% | 8,019 | 11,859,957 |
| 2024-08-05 | 14.98 | 15.17 | 14.58 | 14.63 | -2.47% | 11,347 | 16,858,968 |
| 2024-08-02 | 15.5 | 15.53 | 14.96 | 15 | -4.03% | 14,365 | 21,908,419 |
| 2024-08-01 | 15.73 | 16 | 15.6 | 15.63 | -0.76% | 15,529 | 24,445,440 |
| 2024-07-31 | 15.39 | 15.78 | 15.19 | 15.75 | +3.28% | 13,398 | 20,863,581 |
| 2024-07-30 | 15.56 | 15.7 | 15.17 | 15.25 | -2.06% | 12,791 | 19,732,233 |
| 2024-07-29 | 15.37 | 15.9 | 15.07 | 15.57 | +1.63% | 17,208 | 26,644,364 |
| 2024-07-26 | 14.99 | 15.34 | 14.99 | 15.32 | +2.13% | 10,999 | 16,741,931 |
| 2024-07-25 | 14.59 | 15.2 | 14.5 | 15 | +2.11% | 11,093 | 16,475,635 |
| 2024-07-24 | 15 | 15.09 | 14.5 | 14.69 | -1.21% | 9,244 | 13,665,436 |
| 2024-07-23 | 15.2 | 15.45 | 14.81 | 14.87 | -2.94% | 10,067 | 15,225,225 |
| 2024-07-22 | 15.17 | 15.54 | 15.12 | 15.32 | -0.33% | 12,268 | 18,821,228 |
| 2024-07-19 | 14.92 | 15.48 | 14.89 | 15.37 | +2.13% | 15,120 | 23,169,438 |
| 2024-07-18 | 15.34 | 15.34 | 14.63 | 15.05 | -2.9% | 20,641 | 30,706,689 |
| 2024-07-17 | 15.89 | 16.15 | 15.43 | 15.5 | -3.43% | 20,613 | 32,459,634 |
| 2024-07-16 | 16.1 | 16.27 | 15.77 | 16.05 | -1.05% | 22,199 | 35,396,404 |
| 2024-07-15 | 16.14 | 16.77 | 15.92 | 16.22 | -0.86% | 25,436 | 41,382,880 |
| 2024-07-12 | 16.8 | 16.91 | 16.26 | 16.36 | -3.59% | 33,032 | 54,528,473 |
| 2024-07-11 | 16.31 | 17.88 | 16.31 | 16.97 | -1.68% | 54,713 | 92,444,272 |
| 2024-07-10 | 15.45 | 18.41 | 15 | 17.26 | +7.94% | 62,748 | 99,801,556 |
| 2024-07-09 | 14.28 | 17.33 | 14 | 15.99 | +10.66% | 47,658 | 75,563,103 |
| 2024-07-08 | 14.53 | 16.31 | 14.31 | 14.45 | -0.69% | 24,355 | 36,121,588 |
| 2024-07-05 | 14.3 | 14.76 | 14.04 | 14.55 | +0.48% | 6,268 | 9,041,242 |
| 2024-07-04 | 14.76 | 14.98 | 14.45 | 14.48 | -2.88% | 9,632 | 14,152,232 |
| 2024-07-03 | 15.25 | 15.25 | 14.88 | 14.91 | -2.04% | 8,885 | 13,336,619 |
| 2024-07-02 | 15.51 | 15.51 | 15.08 | 15.22 | -1.68% | 9,329 | 14,221,382 |
| 2024-07-01 | 15.6 | 15.91 | 15 | 15.48 | -1.78% | 21,810 | 33,451,939 |
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：