股票概览
15.85
+7.9%
+1.16
15
开盘价
15.85
最高价
14.9
最低价
366,641
成交量
数据更新至: 2024-09-30
技术指标
14.42
MA5 (5日均线)
13.65
MA10 (10日均线)
13.60
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 | 15.85 | 14.9 | 15.85 | +7.9% | 366,641 | 568,264,996 |
| 2024-09-27 | 14.34 | 14.8 | 14.25 | 14.69 | +3.52% | 232,938 | 338,778,518 |
| 2024-09-26 | 13.68 | 14.2 | 13.28 | 14.19 | +3.35% | 332,179 | 455,667,618 |
| 2024-09-25 | 13.66 | 14.15 | 13.66 | 13.73 | +0.59% | 223,835 | 310,833,710 |
| 2024-09-24 | 13.15 | 13.65 | 13.02 | 13.65 | +4.44% | 222,266 | 297,323,680 |
| 2024-09-23 | 13.1 | 13.29 | 12.91 | 13.07 | -0.98% | 195,462 | 256,918,556 |
| 2024-09-20 | 12.81 | 13.2 | 12.68 | 13.2 | +4.18% | 232,600 | 302,875,039 |
| 2024-09-19 | 12.85 | 12.95 | 12.51 | 12.67 | -1.17% | 161,313 | 204,668,909 |
| 2024-09-18 | 12.74 | 12.88 | 12.6 | 12.82 | +1.67% | 94,430 | 120,677,819 |
| 2024-09-13 | 12.77 | 12.99 | 12.61 | 12.61 | -0.86% | 119,018 | 152,482,629 |
| 2024-09-12 | 12.64 | 12.9 | 12.59 | 12.72 | +0.63% | 167,361 | 213,656,435 |
| 2024-09-11 | 12.64 | 12.68 | 12.12 | 12.64 | -0.94% | 316,411 | 392,201,176 |
| 2024-09-10 | 13.17 | 13.21 | 12.55 | 12.76 | -2.52% | 237,246 | 302,746,000 |
| 2024-09-09 | 13.21 | 13.35 | 12.95 | 13.09 | -2.31% | 171,970 | 224,864,113 |
| 2024-09-06 | 13.66 | 13.71 | 13.07 | 13.4 | -1.62% | 242,289 | 323,284,048 |
| 2024-09-05 | 13.76 | 13.86 | 13.35 | 13.62 | -1.66% | 154,815 | 211,052,156 |
| 2024-09-04 | 14.35 | 14.49 | 13.78 | 13.85 | -4.28% | 140,440 | 195,830,091 |
| 2024-09-03 | 14.43 | 14.56 | 14.34 | 14.47 | +0.35% | 74,985 | 108,209,334 |
| 2024-09-02 | 14.5 | 14.87 | 14.38 | 14.42 | -1.23% | 120,766 | 176,554,643 |
| 2024-08-30 | 14.67 | 14.84 | 14.3 | 14.6 | -0.48% | 232,969 | 339,947,222 |
| 2024-08-29 | 14.2 | 14.7 | 14.01 | 14.67 | -0.07% | 235,675 | 339,658,325 |
| 2024-08-28 | 14.98 | 15.11 | 14.52 | 14.68 | -2% | 104,857 | 154,547,775 |
| 2024-08-27 | 14.59 | 15.11 | 14.5 | 14.98 | +2.67% | 108,787 | 162,725,834 |
| 2024-08-26 | 14.8 | 14.93 | 14.51 | 14.59 | -0.68% | 97,324 | 142,873,762 |
| 2024-08-23 | 14.94 | 15.03 | 14.55 | 14.69 | -1.94% | 66,992 | 98,874,974 |
| 2024-08-22 | 14.86 | 15.03 | 14.64 | 14.98 | +0.54% | 125,076 | 186,724,011 |
| 2024-08-21 | 14.8 | 14.95 | 14.43 | 14.9 | 0% | 120,222 | 176,971,902 |
| 2024-08-20 | 15.1 | 15.18 | 14.75 | 14.9 | -1.97% | 89,531 | 133,322,320 |
| 2024-08-19 | 14.86 | 15.33 | 14.8 | 15.2 | +2.29% | 121,771 | 185,127,201 |
| 2024-08-16 | 14.65 | 15.13 | 14.65 | 14.86 | +2.48% | 145,828 | 218,114,408 |
| 2024-08-15 | 14.32 | 14.56 | 14.17 | 14.5 | +1.61% | 93,118 | 134,601,366 |
| 2024-08-14 | 14.69 | 14.87 | 14.15 | 14.27 | -3.25% | 138,743 | 198,701,067 |
| 2024-08-13 | 14.97 | 15.02 | 14.63 | 14.75 | -0.27% | 65,148 | 96,192,956 |
| 2024-08-12 | 14.35 | 14.97 | 14.35 | 14.79 | +2.07% | 126,114 | 186,672,249 |
| 2024-08-09 | 14.36 | 14.55 | 14.28 | 14.49 | +0.63% | 122,167 | 176,205,315 |
| 2024-08-08 | 14.74 | 14.84 | 14.16 | 14.4 | -2.7% | 247,699 | 355,655,748 |
| 2024-08-07 | 14.7 | 14.95 | 14.61 | 14.8 | +0.2% | 105,514 | 155,887,218 |
| 2024-08-06 | 14.34 | 14.79 | 14.34 | 14.77 | +2.93% | 146,648 | 213,675,137 |
| 2024-08-05 | 14.92 | 14.92 | 14.11 | 14.35 | -3.63% | 216,421 | 311,412,711 |
| 2024-08-02 | 14.8 | 14.98 | 14.55 | 14.89 | 0% | 109,444 | 162,310,509 |
| 2024-08-01 | 15.4 | 15.44 | 14.72 | 14.89 | -3.31% | 275,512 | 413,019,754 |
| 2024-07-31 | 14.78 | 15.46 | 14.6 | 15.4 | +4.48% | 214,096 | 323,561,059 |
| 2024-07-30 | 14.64 | 14.88 | 14.48 | 14.74 | +0.41% | 135,128 | 198,521,770 |
| 2024-07-29 | 14.76 | 14.9 | 14.4 | 14.68 | -0.27% | 194,718 | 284,112,898 |
| 2024-07-26 | 14.75 | 14.84 | 14.54 | 14.72 | -0.27% | 116,530 | 171,099,164 |
| 2024-07-25 | 14.79 | 14.89 | 14.52 | 14.76 | +0.2% | 157,962 | 232,169,506 |
| 2024-07-24 | 14.9 | 15.13 | 14.52 | 14.73 | -1.47% | 209,032 | 308,799,670 |
| 2024-07-23 | 14.65 | 15.31 | 14.65 | 14.95 | +4.11% | 334,449 | 502,225,273 |
| 2024-07-22 | 14.26 | 14.46 | 14.11 | 14.36 | +0.7% | 192,036 | 274,881,292 |
| 2024-07-19 | 14.2 | 14.26 | 13.9 | 14.26 | +0.14% | 147,368 | 207,878,714 |
| 2024-07-18 | 13.85 | 14.25 | 13.74 | 14.24 | +2.15% | 187,967 | 264,097,499 |
| 2024-07-17 | 13.9 | 14.07 | 13.7 | 13.94 | -2.24% | 215,982 | 300,440,603 |
| 2024-07-16 | 13.98 | 14.33 | 13.82 | 14.26 | +2.15% | 210,542 | 297,941,524 |
| 2024-07-15 | 14.1 | 14.24 | 13.88 | 13.96 | -1.62% | 245,893 | 344,870,008 |
| 2024-07-12 | 14.6 | 14.61 | 14.05 | 14.19 | -2.61% | 256,999 | 366,157,737 |
| 2024-07-11 | 14.57 | 14.83 | 14.44 | 14.57 | +0.07% | 206,634 | 303,036,922 |
| 2024-07-10 | 14.94 | 14.97 | 14.46 | 14.56 | -2.35% | 261,287 | 383,458,826 |
| 2024-07-09 | 15.2 | 15.2 | 14.83 | 14.91 | -1.58% | 212,051 | 316,682,993 |
| 2024-07-08 | 15.53 | 15.54 | 14.71 | 15.15 | -2.88% | 262,339 | 394,136,936 |
| 2024-07-05 | 15.55 | 15.72 | 15.31 | 15.6 | -0.19% | 120,962 | 187,439,982 |
| 2024-07-04 | 15.6 | 15.79 | 15.5 | 15.63 | +1.17% | 139,127 | 217,803,610 |
| 2024-07-03 | 15.85 | 15.9 | 15.39 | 15.45 | -2.28% | 143,889 | 223,382,781 |
| 2024-07-02 | 16.1 | 16.23 | 15.74 | 15.81 | -1.25% | 177,791 | 283,336,867 |
| 2024-07-01 | 15.7 | 16.1 | 15.7 | 16.01 | +2.56% | 147,318 | 234,793,449 |
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：