股票概览
16.4
+6.91%
+1.06
15.57
开盘价
16.57
最高价
15.39
最低价
86,820
成交量
数据更新至: 2024-09-30
技术指标
15.53
MA5 (5日均线)
15.05
MA10 (10日均线)
15.28
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 | 15.57 | 16.57 | 15.39 | 16.4 | +6.91% | 86,820 | 139,065,291 |
| 2024-09-27 | 15.43 | 15.48 | 15.09 | 15.34 | +0.26% | 27,115 | 41,419,969 |
| 2024-09-26 | 15.05 | 15.35 | 14.81 | 15.3 | +1.39% | 39,311 | 59,264,542 |
| 2024-09-25 | 15.54 | 15.85 | 15.06 | 15.09 | -2.71% | 57,989 | 88,982,464 |
| 2024-09-24 | 14.85 | 15.53 | 14.63 | 15.51 | +4.66% | 48,861 | 74,163,533 |
| 2024-09-23 | 14.39 | 14.9 | 14.31 | 14.82 | +2.99% | 39,442 | 57,953,977 |
| 2024-09-20 | 14.36 | 14.48 | 14.22 | 14.39 | +0.28% | 25,929 | 37,221,850 |
| 2024-09-19 | 14.55 | 14.6 | 14.18 | 14.35 | -1.37% | 44,188 | 63,328,791 |
| 2024-09-18 | 14.89 | 14.91 | 14.5 | 14.55 | -1.62% | 32,112 | 47,067,990 |
| 2024-09-13 | 15.2 | 15.38 | 14.76 | 14.79 | -2.38% | 35,213 | 52,963,373 |
| 2024-09-12 | 14.76 | 15.23 | 14.59 | 15.15 | +2.16% | 45,661 | 68,522,801 |
| 2024-09-11 | 15.27 | 15.33 | 14.65 | 14.83 | -3.83% | 63,008 | 93,309,156 |
| 2024-09-10 | 15.14 | 15.42 | 14.7 | 15.42 | +2.32% | 59,645 | 89,801,233 |
| 2024-09-09 | 15.85 | 16.04 | 15.04 | 15.07 | -5.99% | 52,060 | 80,279,012 |
| 2024-09-06 | 16 | 16.25 | 15.76 | 16.03 | -0.06% | 43,453 | 69,709,376 |
| 2024-09-05 | 16.06 | 16.14 | 15.52 | 16.04 | +0.31% | 44,926 | 71,334,229 |
| 2024-09-04 | 15.18 | 16.01 | 15.06 | 15.99 | +2.37% | 70,744 | 110,983,058 |
| 2024-09-03 | 15.77 | 15.99 | 14.85 | 15.62 | -1.76% | 74,653 | 114,054,290 |
| 2024-09-02 | 14.94 | 15.92 | 14.74 | 15.9 | +5.44% | 79,124 | 122,992,431 |
| 2024-08-30 | 15.02 | 15.14 | 14.59 | 15.08 | +0.27% | 76,241 | 113,498,816 |
| 2024-08-29 | 15.49 | 15.49 | 14.9 | 15.04 | -2.15% | 55,151 | 83,094,723 |
| 2024-08-28 | 15.08 | 15.47 | 15.05 | 15.37 | +1.25% | 34,292 | 52,626,496 |
| 2024-08-27 | 15.5 | 15.65 | 14.95 | 15.18 | -2.63% | 50,688 | 76,984,769 |
| 2024-08-26 | 15.5 | 15.66 | 15.17 | 15.59 | +0.26% | 51,203 | 78,944,221 |
| 2024-08-23 | 15.29 | 15.58 | 15.08 | 15.55 | +1.63% | 41,844 | 64,264,912 |
| 2024-08-22 | 15.13 | 15.67 | 15.11 | 15.3 | +0.79% | 43,203 | 66,511,504 |
| 2024-08-21 | 15.2 | 15.21 | 15.02 | 15.18 | +0.13% | 25,693 | 38,879,784 |
| 2024-08-20 | 15.2 | 15.29 | 15.01 | 15.16 | -0.13% | 21,603 | 32,671,844 |
| 2024-08-19 | 15.11 | 15.27 | 14.98 | 15.18 | +0.86% | 26,494 | 40,090,170 |
| 2024-08-16 | 15.25 | 15.31 | 15.01 | 15.05 | -1.31% | 33,437 | 50,696,823 |
| 2024-08-15 | 15.5 | 15.51 | 15.15 | 15.25 | -0.65% | 46,246 | 70,953,983 |
| 2024-08-14 | 15.19 | 15.42 | 15.11 | 15.35 | +0.07% | 29,923 | 45,766,946 |
| 2024-08-13 | 15.16 | 15.49 | 14.9 | 15.34 | +2.33% | 52,596 | 80,130,089 |
| 2024-08-12 | 14.8 | 15.08 | 14.63 | 14.99 | +2.25% | 39,091 | 58,170,249 |
| 2024-08-09 | 14.89 | 14.98 | 14.62 | 14.66 | -0.95% | 28,271 | 41,627,559 |
| 2024-08-08 | 14.71 | 15 | 14.56 | 14.8 | +1.3% | 54,562 | 80,942,090 |
| 2024-08-07 | 14.51 | 14.75 | 14.48 | 14.61 | -0.34% | 46,794 | 68,551,851 |
| 2024-08-06 | 15.66 | 15.73 | 14.35 | 14.66 | -5.97% | 152,338 | 225,821,533 |
| 2024-08-05 | 15.8 | 16.1 | 15.55 | 15.59 | -2.2% | 71,214 | 112,438,749 |
| 2024-08-02 | 15.5 | 15.99 | 15.32 | 15.94 | +2.18% | 88,872 | 139,539,240 |
| 2024-08-01 | 15.16 | 15.98 | 14.94 | 15.6 | +2.23% | 129,709 | 203,202,585 |
| 2024-07-31 | 14.75 | 15.36 | 14.32 | 15.26 | +2.35% | 107,798 | 160,625,086 |
| 2024-07-30 | 14.46 | 14.97 | 14.09 | 14.91 | +2.76% | 87,497 | 128,310,600 |
| 2024-07-29 | 13.85 | 14.62 | 13.73 | 14.51 | +4.01% | 89,129 | 127,461,954 |
| 2024-07-26 | 13.75 | 13.98 | 13.32 | 13.95 | +1.45% | 64,691 | 88,565,908 |
| 2024-07-25 | 13.48 | 13.85 | 13.42 | 13.75 | +1.55% | 88,042 | 120,572,710 |
| 2024-07-24 | 13.15 | 13.62 | 13.06 | 13.54 | +3.36% | 62,835 | 84,207,978 |
| 2024-07-23 | 13.1 | 13.25 | 12.98 | 13.1 | 0% | 33,708 | 44,255,195 |
| 2024-07-22 | 13.19 | 13.19 | 12.79 | 13.1 | -0.53% | 40,213 | 52,228,802 |
| 2024-07-19 | 13.34 | 13.41 | 13.08 | 13.17 | -1.94% | 42,836 | 56,510,000 |
| 2024-07-18 | 13.21 | 13.5 | 12.93 | 13.43 | +1.59% | 67,253 | 89,269,400 |
| 2024-07-17 | 13.56 | 13.61 | 13.13 | 13.22 | -2.65% | 59,889 | 79,632,079 |
| 2024-07-16 | 13.86 | 13.86 | 13.51 | 13.58 | -1.38% | 31,161 | 42,364,271 |
| 2024-07-15 | 13.54 | 13.82 | 13.4 | 13.77 | +1.4% | 50,399 | 68,888,291 |
| 2024-07-12 | 13.77 | 13.77 | 13.44 | 13.58 | -5.37% | 61,710 | 83,625,937 |
| 2024-07-11 | 14.62 | 14.72 | 14.18 | 14.35 | -2.11% | 56,347 | 81,149,409 |
| 2024-07-10 | 14.73 | 14.8 | 14.41 | 14.66 | -0.48% | 49,384 | 72,142,839 |
| 2024-07-09 | 14.26 | 14.87 | 14.15 | 14.73 | +3.73% | 68,640 | 99,659,710 |
| 2024-07-08 | 13.95 | 14.35 | 13.88 | 14.2 | +2.08% | 79,581 | 112,800,284 |
| 2024-07-05 | 14.08 | 14.28 | 13.86 | 13.91 | -1.07% | 58,870 | 82,641,701 |
| 2024-07-04 | 13.9 | 14.1 | 13.89 | 14.06 | +0.07% | 51,096 | 71,582,919 |
| 2024-07-03 | 13.98 | 14.23 | 13.97 | 14.05 | -0.35% | 44,736 | 63,055,513 |
| 2024-07-02 | 14.16 | 14.4 | 13.72 | 14.1 | -0.84% | 54,200 | 75,931,244 |
| 2024-07-01 | 13.88 | 14.23 | 13.88 | 14.22 | +1.79% | 47,082 | 66,322,615 |
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：