股票概览
17.6
+13.84%
+2.14
16.33
开盘价
18.07
最高价
15.6
最低价
81,458
成交量
数据更新至: 2024-09-30
技术指标
15.02
MA5 (5日均线)
13.94
MA10 (10日均线)
13.38
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 | 16.33 | 18.07 | 15.6 | 17.6 | +13.84% | 81,458 | 135,584,271 |
| 2024-09-27 | 14.59 | 15.99 | 14.46 | 15.46 | +6.62% | 78,204 | 117,912,287 |
| 2024-09-26 | 13.82 | 14.8 | 13.56 | 14.5 | +5.07% | 81,067 | 115,121,214 |
| 2024-09-25 | 13.73 | 14.12 | 13.6 | 13.8 | +0.51% | 61,389 | 85,104,024 |
| 2024-09-24 | 13.8 | 14.07 | 13.41 | 13.73 | 0% | 65,738 | 89,695,179 |
| 2024-09-23 | 12.69 | 14.6 | 12.53 | 13.73 | +8.88% | 74,722 | 100,658,790 |
| 2024-09-20 | 12.89 | 12.89 | 12.52 | 12.61 | -2.02% | 16,606 | 21,001,569 |
| 2024-09-19 | 12.53 | 13 | 12.47 | 12.87 | +3.79% | 22,781 | 29,135,122 |
| 2024-09-18 | 12.83 | 12.86 | 12.28 | 12.4 | -2.44% | 19,218 | 24,005,603 |
| 2024-09-13 | 13.17 | 13.27 | 12.68 | 12.71 | -1.85% | 33,805 | 43,393,538 |
| 2024-09-12 | 12.58 | 13.99 | 12.54 | 12.95 | +2.86% | 40,034 | 52,641,822 |
| 2024-09-11 | 12.41 | 12.73 | 12.41 | 12.59 | +0.72% | 13,509 | 16,997,406 |
| 2024-09-10 | 12.46 | 12.61 | 12.2 | 12.5 | +0.81% | 11,709 | 14,532,774 |
| 2024-09-09 | 12.39 | 12.66 | 12.24 | 12.4 | -1.2% | 12,440 | 15,464,776 |
| 2024-09-06 | 13.05 | 13.05 | 12.42 | 12.55 | -3.09% | 19,281 | 24,381,877 |
| 2024-09-05 | 12.96 | 13.08 | 12.82 | 12.95 | 0% | 13,646 | 17,674,467 |
| 2024-09-04 | 13.01 | 13.18 | 12.79 | 12.95 | -1.52% | 17,966 | 23,294,353 |
| 2024-09-03 | 13.05 | 13.28 | 12.79 | 13.15 | +0.92% | 17,659 | 23,103,213 |
| 2024-09-02 | 13.21 | 13.4 | 13 | 13.03 | -1.29% | 22,909 | 30,222,842 |
| 2024-08-30 | 12.87 | 13.33 | 12.68 | 13.2 | +2.56% | 24,361 | 31,980,500 |
| 2024-08-29 | 12.54 | 13 | 12.23 | 12.87 | +2.71% | 29,314 | 37,211,147 |
| 2024-08-28 | 13.37 | 13.37 | 12.44 | 12.53 | -1.57% | 31,243 | 39,600,866 |
| 2024-08-27 | 12.9 | 12.96 | 12.42 | 12.73 | -1.24% | 23,564 | 29,796,638 |
| 2024-08-26 | 12.6 | 13.15 | 12.44 | 12.89 | +2.3% | 27,227 | 35,023,221 |
| 2024-08-23 | 13.36 | 13.36 | 12.55 | 12.6 | -5.05% | 27,206 | 34,785,243 |
| 2024-08-22 | 12.7 | 13.78 | 12.48 | 13.27 | +5.15% | 42,200 | 55,512,592 |
| 2024-08-21 | 12.89 | 12.91 | 12.54 | 12.62 | -1.33% | 15,022 | 19,043,957 |
| 2024-08-20 | 13.34 | 13.42 | 12.67 | 12.79 | -4.12% | 19,850 | 25,601,081 |
| 2024-08-19 | 13.27 | 13.52 | 13.12 | 13.34 | +0.76% | 16,626 | 22,205,271 |
| 2024-08-16 | 13.57 | 13.58 | 13.19 | 13.24 | -1.34% | 14,197 | 18,965,124 |
| 2024-08-15 | 13.49 | 13.65 | 13.29 | 13.42 | -0.45% | 14,643 | 19,710,243 |
| 2024-08-14 | 13.98 | 13.98 | 13.37 | 13.48 | -1.96% | 17,251 | 23,260,380 |
| 2024-08-13 | 13.34 | 13.78 | 13.05 | 13.75 | +2.77% | 33,043 | 44,370,823 |
| 2024-08-12 | 14.45 | 14.49 | 13.16 | 13.38 | -7.28% | 50,612 | 68,351,305 |
| 2024-08-09 | 14.54 | 14.81 | 14.4 | 14.43 | -0.76% | 16,000 | 23,311,528 |
| 2024-08-08 | 14.73 | 14.88 | 14.4 | 14.54 | -2.35% | 20,531 | 29,898,774 |
| 2024-08-07 | 14.82 | 15.1 | 14.64 | 14.89 | +0.74% | 24,257 | 36,148,177 |
| 2024-08-06 | 14.75 | 15.2 | 14.6 | 14.78 | +0.41% | 22,514 | 33,297,925 |
| 2024-08-05 | 14.58 | 15.28 | 14.5 | 14.72 | -0.14% | 42,440 | 63,564,960 |
| 2024-08-02 | 14.8 | 15.61 | 14.59 | 14.74 | -0.81% | 29,279 | 43,843,317 |
| 2024-08-01 | 15.08 | 15.29 | 14.74 | 14.86 | -1.07% | 25,063 | 37,409,613 |
| 2024-07-31 | 13.95 | 15.48 | 13.81 | 15.02 | +8.76% | 43,897 | 64,394,804 |
| 2024-07-30 | 13.64 | 14 | 13.45 | 13.81 | +1.47% | 18,865 | 26,048,306 |
| 2024-07-29 | 13.81 | 13.89 | 13.46 | 13.61 | -0.44% | 16,417 | 22,414,690 |
| 2024-07-26 | 13.5 | 13.82 | 13.3 | 13.67 | +1.86% | 15,661 | 21,410,007 |
| 2024-07-25 | 13.4 | 13.6 | 13.14 | 13.42 | +0.15% | 15,667 | 20,979,216 |
| 2024-07-24 | 13.55 | 13.69 | 13.28 | 13.4 | -0.96% | 18,881 | 25,388,316 |
| 2024-07-23 | 14.1 | 14.2 | 13.49 | 13.53 | -3.63% | 26,552 | 36,751,747 |
| 2024-07-22 | 14.47 | 14.8 | 13.78 | 14.04 | -2.97% | 29,689 | 41,758,744 |
| 2024-07-19 | 14.26 | 14.63 | 14.15 | 14.47 | +1.05% | 27,098 | 39,018,095 |
| 2024-07-18 | 15 | 15.19 | 13.64 | 14.32 | -5.79% | 40,218 | 57,091,673 |
| 2024-07-17 | 16.1 | 16.24 | 15.09 | 15.2 | -6% | 19,725 | 30,656,991 |
| 2024-07-16 | 16.47 | 16.54 | 16 | 16.17 | -0.74% | 7,670 | 12,434,736 |
| 2024-07-15 | 16.75 | 16.8 | 16.14 | 16.29 | -3.15% | 11,449 | 18,731,076 |
| 2024-07-12 | 16.96 | 17.07 | 16.66 | 16.82 | -0.71% | 10,818 | 18,220,253 |
| 2024-07-11 | 16.95 | 17.17 | 16.68 | 16.94 | +1.62% | 15,143 | 25,663,690 |
| 2024-07-10 | 17.17 | 17.28 | 16.65 | 16.67 | -2.91% | 11,509 | 19,462,955 |
| 2024-07-09 | 16.37 | 17.37 | 16.1 | 17.17 | +5.14% | 20,324 | 34,240,664 |
| 2024-07-08 | 17.06 | 17.35 | 16.27 | 16.33 | -4.67% | 13,594 | 22,598,810 |
| 2024-07-05 | 16.9 | 17.28 | 16.5 | 17.13 | +0.59% | 10,349 | 17,509,979 |
| 2024-07-04 | 17.52 | 17.68 | 16.8 | 17.03 | -2.24% | 19,060 | 32,756,164 |
| 2024-07-03 | 17.2 | 17.7 | 16.85 | 17.42 | +0.11% | 25,040 | 43,502,753 |
| 2024-07-02 | 18.29 | 18.29 | 16.82 | 17.4 | -6.25% | 50,477 | 86,990,915 |
| 2024-07-01 | 22.1 | 22.1 | 18.2 | 18.56 | -15.6% | 56,613 | 109,751,092 |
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：