股票概览
17.51
+11.46%
+1.8
16.19
开盘价
17.84
最高价
15.6
最低价
30,000
成交量
数据更新至: 2024-09-30
技术指标
15.51
MA5 (5日均线)
14.82
MA10 (10日均线)
14.88
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 | 16.19 | 17.84 | 15.6 | 17.51 | +11.46% | 30,000 | 50,174,157 |
| 2024-09-27 | 15.22 | 15.83 | 15 | 15.71 | +4.66% | 18,882 | 28,979,670 |
| 2024-09-26 | 14.6 | 15.01 | 14.6 | 15.01 | +1.97% | 8,709 | 12,946,832 |
| 2024-09-25 | 14.94 | 15.03 | 14.59 | 14.72 | +0.89% | 9,743 | 14,429,274 |
| 2024-09-24 | 14.21 | 14.6 | 14.18 | 14.59 | +2.67% | 6,581 | 9,496,950 |
| 2024-09-23 | 13.87 | 14.4 | 13.87 | 14.21 | +1.72% | 9,926 | 14,083,795 |
| 2024-09-20 | 14.26 | 14.26 | 13.86 | 13.97 | -1.76% | 6,304 | 8,822,589 |
| 2024-09-19 | 13.97 | 14.46 | 13.93 | 14.22 | +2.23% | 8,499 | 12,079,014 |
| 2024-09-18 | 14.36 | 14.46 | 13.7 | 13.91 | -3.07% | 8,586 | 11,949,956 |
| 2024-09-13 | 14.67 | 14.73 | 14.33 | 14.35 | -1.71% | 6,006 | 8,685,122 |
| 2024-09-12 | 14.73 | 14.98 | 14.6 | 14.6 | -1.15% | 4,269 | 6,311,222 |
| 2024-09-11 | 14.97 | 14.97 | 14.68 | 14.77 | -0.74% | 4,543 | 6,724,110 |
| 2024-09-10 | 14.69 | 14.93 | 14.55 | 14.88 | +1.78% | 6,084 | 8,959,258 |
| 2024-09-09 | 14.6 | 14.75 | 14.38 | 14.62 | -0.2% | 7,475 | 10,918,035 |
| 2024-09-06 | 15 | 15 | 14.62 | 14.65 | -1.88% | 7,867 | 11,601,590 |
| 2024-09-05 | 14.93 | 15.12 | 14.81 | 14.93 | 0% | 9,632 | 14,407,077 |
| 2024-09-04 | 15.06 | 15.15 | 14.86 | 14.93 | -1.52% | 8,288 | 12,398,477 |
| 2024-09-03 | 15.75 | 15.75 | 15.04 | 15.16 | -1.88% | 10,427 | 15,948,533 |
| 2024-09-02 | 15.41 | 15.77 | 15.3 | 15.45 | -0.32% | 13,635 | 21,182,596 |
| 2024-08-30 | 15.3 | 15.8 | 14.3 | 15.5 | +1.11% | 22,794 | 34,947,866 |
| 2024-08-29 | 15.45 | 15.7 | 15.18 | 15.33 | -0.78% | 18,462 | 28,563,578 |
| 2024-08-28 | 14.77 | 15.65 | 14.75 | 15.45 | +4.39% | 16,486 | 25,372,288 |
| 2024-08-27 | 15.06 | 15.1 | 14.67 | 14.8 | -1.73% | 7,851 | 11,623,522 |
| 2024-08-26 | 14.77 | 15.14 | 14.62 | 15.06 | +2.03% | 11,374 | 17,050,530 |
| 2024-08-23 | 14.89 | 15.19 | 14.44 | 14.76 | -1.34% | 15,546 | 22,854,814 |
| 2024-08-22 | 15.79 | 17.57 | 14.61 | 14.96 | -4.59% | 37,559 | 59,793,843 |
| 2024-08-21 | 15.77 | 15.84 | 15.54 | 15.68 | +0.26% | 9,260 | 14,533,762 |
| 2024-08-20 | 16 | 16.28 | 15.51 | 15.64 | -2.19% | 10,441 | 16,626,659 |
| 2024-08-19 | 16.01 | 16.2 | 15.69 | 15.99 | -0.68% | 8,099 | 12,948,687 |
| 2024-08-16 | 16.05 | 16.22 | 15.8 | 16.1 | +0.69% | 10,495 | 16,832,938 |
| 2024-08-15 | 15.98 | 16.12 | 15.64 | 15.99 | +0.06% | 8,427 | 13,391,197 |
| 2024-08-14 | 16.45 | 16.45 | 15.87 | 15.98 | -0.81% | 7,530 | 12,083,732 |
| 2024-08-13 | 15.94 | 16.2 | 15.66 | 16.11 | +1.19% | 6,814 | 10,870,656 |
| 2024-08-12 | 16.3 | 16.3 | 15.66 | 15.92 | +0.32% | 7,146 | 11,343,370 |
| 2024-08-09 | 15.74 | 15.97 | 15.7 | 15.87 | +0.89% | 6,983 | 11,042,319 |
| 2024-08-08 | 16.2 | 16.25 | 15.66 | 15.73 | -2.9% | 9,209 | 14,609,383 |
| 2024-08-07 | 16.36 | 16.46 | 16.1 | 16.2 | -0.74% | 7,285 | 11,841,490 |
| 2024-08-06 | 16.27 | 16.55 | 15.89 | 16.32 | +1.24% | 13,964 | 22,604,473 |
| 2024-08-05 | 15.94 | 16.85 | 15.94 | 16.12 | -0.06% | 19,169 | 31,518,980 |
| 2024-08-02 | 16.44 | 16.55 | 16.03 | 16.13 | -2.12% | 10,678 | 17,378,649 |
| 2024-08-01 | 15.93 | 17.01 | 15.73 | 16.48 | +3.58% | 27,601 | 45,310,038 |
| 2024-07-31 | 15.65 | 16.03 | 15.44 | 15.91 | +1.14% | 17,341 | 27,383,240 |
| 2024-07-30 | 14.78 | 16.58 | 14.72 | 15.73 | +6% | 36,467 | 57,637,927 |
| 2024-07-29 | 14.76 | 14.94 | 14.56 | 14.84 | +0.61% | 6,938 | 10,250,754 |
| 2024-07-26 | 14.63 | 14.95 | 14.62 | 14.75 | +1.03% | 8,006 | 11,809,251 |
| 2024-07-25 | 14.22 | 14.63 | 14.03 | 14.6 | +2.89% | 8,860 | 12,741,928 |
| 2024-07-24 | 14.25 | 14.51 | 14.01 | 14.19 | -1.11% | 9,694 | 13,792,016 |
| 2024-07-23 | 14.78 | 15.38 | 14.25 | 14.35 | -1.51% | 12,653 | 18,608,388 |
| 2024-07-22 | 14.66 | 14.73 | 14.35 | 14.57 | +0.34% | 7,062 | 10,293,394 |
| 2024-07-19 | 14.28 | 14.7 | 14.18 | 14.52 | +1.61% | 6,046 | 8,752,671 |
| 2024-07-18 | 14.28 | 14.39 | 13.96 | 14.29 | -0.76% | 6,856 | 9,696,007 |
| 2024-07-17 | 14.58 | 14.68 | 14.33 | 14.4 | -0.96% | 5,815 | 8,406,480 |
| 2024-07-16 | 14.73 | 14.93 | 14.37 | 14.54 | -1.49% | 7,732 | 11,226,535 |
| 2024-07-15 | 15.36 | 15.36 | 14.61 | 14.76 | -2.57% | 7,351 | 10,899,163 |
| 2024-07-12 | 15.3 | 15.46 | 15.01 | 15.15 | -0.26% | 8,521 | 12,998,639 |
| 2024-07-11 | 14.99 | 15.27 | 14.84 | 15.19 | +2.91% | 8,998 | 13,606,473 |
| 2024-07-10 | 14.9 | 15.09 | 14.66 | 14.76 | -0.81% | 6,658 | 9,896,284 |
| 2024-07-09 | 14.27 | 14.98 | 14.01 | 14.88 | +3.69% | 13,785 | 20,054,059 |
| 2024-07-08 | 15.43 | 15.5 | 14.22 | 14.35 | -2.18% | 13,802 | 20,278,154 |
| 2024-07-05 | 14.6 | 14.86 | 14.2 | 14.67 | +1.17% | 8,901 | 13,009,008 |
| 2024-07-04 | 15.08 | 15.14 | 14.42 | 14.5 | -3.46% | 11,812 | 17,321,466 |
| 2024-07-03 | 15.26 | 15.39 | 14.84 | 15.02 | -2.47% | 12,484 | 18,784,820 |
| 2024-07-02 | 15.85 | 15.85 | 15.28 | 15.4 | -2.84% | 16,712 | 25,957,510 |
| 2024-07-01 | 15.66 | 16.31 | 15.56 | 15.85 | +0.44% | 11,869 | 18,799,230 |
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：